Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.82 | 49.12 | 48.16 | 48.57 | 3,791,787 | -0.21(-0.44%) |
Apr 29, 2020 | 48.21 | 49.23 | 48.11 | 48.79 | 3,675,743 | +2.25(+4.84%) |
Apr 28, 2020 | 47.88 | 47.88 | 46.46 | 46.54 | 2,672,674 | -0.86(-1.81%) |
Apr 27, 2020 | 47.47 | 47.63 | 47.26 | 47.40 | 2,093,394 | +0.39(+0.82%) |
Apr 24, 2020 | 46.32 | 47.04 | 45.89 | 47.01 | 2,787,493 | +0.59(+1.27%) |
Apr 23, 2020 | 46.31 | 46.98 | 46.16 | 46.42 | 2,574,256 | +0.33(+0.71%) |
Apr 22, 2020 | 46.06 | 46.43 | 45.63 | 46.09 | 2,227,271 | +1.21(+2.69%) |
Apr 21, 2020 | 45.74 | 45.83 | 44.55 | 44.88 | 4,314,070 | -1.46(-3.15%) |
Apr 20, 2020 | 46.33 | 46.91 | 46.18 | 46.34 | 2,016,943 | -0.43(-0.91%) |
Apr 17, 2020 | 46.95 | 46.95 | 46.14 | 46.77 | 3,466,019 | +0.63(+1.36%) |
Apr 16, 2020 | 46.29 | 46.29 | 45.48 | 46.14 | 2,562,644 | +0.18(+0.40%) |
Apr 15, 2020 | 45.58 | 46.34 | 45.39 | 45.96 | 2,038,319 | -0.43(-0.94%) |
Apr 14, 2020 | 45.99 | 46.71 | 45.71 | 46.39 | 5,749,273 | +1.33(+2.96%) |
Apr 13, 2020 | 44.87 | 45.14 | 44.01 | 45.06 | 2,697,792 | +0.07(+0.15%) |
Apr 09, 2020 | 45.21 | 45.46 | 44.52 | 44.99 | 3,370,787 | +0.33(+0.74%) |
Apr 08, 2020 | 44.21 | 44.86 | 43.75 | 44.66 | 2,720,537 | +0.94(+2.14%) |
Apr 07, 2020 | 44.74 | 44.87 | 43.59 | 43.72 | 3,824,093 | +0.32(+0.73%) |
Apr 06, 2020 | 42.25 | 43.64 | 42.00 | 43.41 | 3,410,445 | +2.69(+6.60%) |
Apr 03, 2020 | 41.48 | 41.65 | 40.18 | 40.72 | 3,179,599 | -0.84(-2.02%) |
Apr 02, 2020 | 40.86 | 41.82 | 40.81 | 41.56 | 4,696,625 | +0.52(+1.27%) |
Apr 01, 2020 | 41.49 | 41.98 | 40.65 | 41.04 | 5,673,720 | -1.70(-3.98%) |
Mar 31, 2020 | 42.81 | 43.51 | 42.46 | 42.74 | 4,944,987 | -0.08(-0.18%) |
Mar 30, 2020 | 41.70 | 42.96 | 41.24 | 42.82 | 3,130,786 | +1.51(+3.65%) |
Mar 27, 2020 | 41.81 | 42.44 | 41.14 | 41.31 | 3,496,762 | -1.72(-4.00%) |
Mar 26, 2020 | 41.04 | 43.21 | 40.93 | 43.03 | 4,855,813 | +2.32(+5.70%) |
Mar 25, 2020 | 41.21 | 42.46 | 40.01 | 40.71 | 5,477,255 | -0.64(-1.54%) |
Mar 24, 2020 | 40.88 | 41.35 | 40.06 | 41.35 | 6,726,158 | +2.40(+6.15%) |
Mar 23, 2020 | 38.65 | 39.77 | 37.71 | 38.95 | 15,644,756 | +0.21(+0.53%) |
Mar 20, 2020 | 41.30 | 41.35 | 38.58 | 38.75 | 10,461,405 | -1.79(-4.42%) |
Mar 19, 2020 | 39.51 | 41.92 | 38.73 | 40.54 | 14,832,889 | +0.71(+1.79%) |
Mar 18, 2020 | 38.82 | 40.16 | 37.26 | 39.82 | 18,783,162 | -1.37(-3.32%) |
Mar 17, 2020 | 40.27 | 41.87 | 38.68 | 41.19 | 14,549,805 | +1.71(+4.34%) |
Mar 16, 2020 | 38.06 | 42.09 | 37.68 | 39.48 | 20,567,318 | -5.02(-11.28%) |
Mar 13, 2020 | 43.36 | 44.55 | 41.07 | 44.50 | 7,894,011 | +3.67(+8.99%) |
Mar 12, 2020 | 42.16 | 43.73 | 39.55 | 40.83 | 9,832,531 | -4.23(-9.39%) |
Mar 11, 2020 | 45.94 | 46.17 | 44.39 | 45.06 | 6,077,374 | -2.02(-4.30%) |
Mar 10, 2020 | 46.30 | 47.10 | 44.68 | 47.08 | 5,302,402 | +2.28(+5.10%) |
Mar 09, 2020 | 44.84 | 46.43 | 43.35 | 44.80 | 6,311,063 | -3.20(-6.66%) |
Mar 06, 2020 | 47.28 | 48.24 | 46.84 | 47.99 | 6,992,678 | -0.85(-1.74%) |
Mar 05, 2020 | 49.55 | 49.86 | 48.48 | 48.84 | 4,161,662 | -1.85(-3.65%) |
Mar 04, 2020 | 49.77 | 50.72 | 49.29 | 50.69 | 3,526,887 | +1.76(+3.60%) |
Mar 03, 2020 | 50.66 | 51.26 | 48.63 | 48.93 | 9,516,370 | -1.67(-3.29%) |
Mar 02, 2020 | 49.41 | 50.60 | 48.59 | 50.60 | 7,602,663 | +1.70(+3.47%) |
Feb 28, 2020 | 47.40 | 48.99 | 47.24 | 48.90 | 18,556,486 | +0.14(+0.30%) |
Feb 27, 2020 | 49.79 | 50.49 | 48.76 | 48.76 | 8,963,843 | -2.00(-3.95%) |
Feb 26, 2020 | 51.15 | 51.79 | 50.48 | 50.76 | 7,257,515 | -0.10(-0.19%) |
Feb 25, 2020 | 52.44 | 52.66 | 50.76 | 50.86 | 13,545,227 | -1.40(-2.67%) |
Feb 24, 2020 | 52.41 | 52.77 | 51.88 | 52.25 | 5,498,955 | -1.81(-3.35%) |
Feb 21, 2020 | 54.65 | 54.74 | 53.91 | 54.06 | 3,038,665 | -0.84(-1.53%) |
Feb 20, 2020 | 55.23 | 55.28 | 54.39 | 54.90 | 3,050,851 | -0.57(-1.02%) |
Feb 19, 2020 | 55.32 | 55.63 | 55.21 | 55.47 | 4,465,506 | +0.25(+0.45%) |
Feb 18, 2020 | 54.74 | 55.33 | 54.73 | 55.22 | 3,065,248 | +0.37(+0.67%) |
Feb 14, 2020 | 54.83 | 54.94 | 54.63 | 54.85 | 2,192,037 | +0.07(+0.12%) |
Feb 13, 2020 | 54.47 | 54.99 | 54.34 | 54.79 | 2,866,625 | +0.01(+0.02%) |
Feb 12, 2020 | 54.34 | 54.85 | 54.32 | 54.78 | 1,796,034 | +0.70(+1.30%) |
Feb 11, 2020 | 54.41 | 54.49 | 54.01 | 54.07 | 1,768,054 | -0.06(-0.11%) |
Feb 10, 2020 | 53.69 | 54.14 | 53.65 | 54.13 | 4,583,317 | +0.32(+0.59%) |
Feb 07, 2020 | 53.68 | 54.01 | 53.51 | 53.81 | 2,801,264 | -0.04(-0.07%) |
Feb 06, 2020 | 53.45 | 53.94 | 53.45 | 53.85 | 2,074,159 | +0.66(+1.25%) |
Feb 05, 2020 | 53.56 | 53.61 | 52.91 | 53.19 | 3,913,761 | +0.09(+0.16%) |
Feb 04, 2020 | 52.76 | 53.13 | 52.35 | 53.10 | 3,637,292 | +0.55(+1.04%) |