Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.24 | 52.42 | 50.96 | 51.24 | 5,351,118 | -1.83(-3.45%) |
Apr 29, 2020 | 53.01 | 53.60 | 52.45 | 53.07 | 3,229,939 | +1.38(+2.68%) |
Apr 28, 2020 | 51.55 | 52.48 | 50.48 | 51.69 | 4,422,254 | +1.35(+2.68%) |
Apr 27, 2020 | 48.51 | 50.75 | 48.51 | 50.34 | 3,174,363 | +1.99(+4.11%) |
Apr 24, 2020 | 48.10 | 48.69 | 47.27 | 48.36 | 5,623,708 | +0.82(+1.72%) |
Apr 23, 2020 | 47.26 | 48.69 | 47.26 | 47.54 | 5,263,375 | +0.72(+1.54%) |
Apr 22, 2020 | 47.03 | 47.37 | 46.44 | 46.82 | 4,147,599 | +1.20(+2.64%) |
Apr 21, 2020 | 44.92 | 46.24 | 44.13 | 45.62 | 8,182,521 | -0.13(-0.29%) |
Apr 20, 2020 | 44.28 | 46.51 | 43.70 | 45.75 | 5,983,986 | +0.34(+0.75%) |
Apr 17, 2020 | 44.01 | 45.56 | 44.01 | 45.41 | 5,962,835 | +2.85(+6.69%) |
Apr 16, 2020 | 43.09 | 43.36 | 41.64 | 42.56 | 6,036,118 | -0.49(-1.13%) |
Apr 15, 2020 | 43.79 | 44.16 | 41.85 | 43.05 | 4,476,954 | -2.32(-5.11%) |
Apr 14, 2020 | 47.01 | 47.04 | 44.83 | 45.36 | 4,309,899 | -0.63(-1.37%) |
Apr 13, 2020 | 46.23 | 46.36 | 44.94 | 45.99 | 4,021,218 | -0.53(-1.14%) |
Apr 09, 2020 | 48.08 | 49.54 | 45.42 | 46.52 | 4,428,247 | -0.29(-0.61%) |
Apr 08, 2020 | 45.50 | 47.52 | 45.50 | 46.81 | 4,143,235 | +1.63(+3.60%) |
Apr 07, 2020 | 46.99 | 47.99 | 45.09 | 45.18 | 5,160,649 | +0.81(+1.82%) |
Apr 06, 2020 | 43.54 | 44.74 | 42.97 | 44.38 | 4,285,063 | +3.30(+8.03%) |
Apr 03, 2020 | 42.93 | 43.75 | 40.76 | 41.08 | 5,274,452 | -1.81(-4.21%) |
Apr 02, 2020 | 40.92 | 43.70 | 40.83 | 42.88 | 6,359,747 | +1.82(+4.44%) |
Apr 01, 2020 | 40.27 | 41.26 | 39.13 | 41.06 | 5,127,556 | -1.75(-4.09%) |
Mar 31, 2020 | 41.61 | 43.24 | 41.52 | 42.81 | 5,560,573 | +0.92(+2.19%) |
Mar 30, 2020 | 41.29 | 42.21 | 40.67 | 41.90 | 5,085,589 | +0.94(+2.30%) |
Mar 27, 2020 | 41.49 | 42.26 | 40.52 | 40.95 | 5,798,224 | -2.89(-6.60%) |
Mar 26, 2020 | 43.75 | 44.35 | 41.54 | 43.85 | 7,378,867 | +1.07(+2.50%) |
Mar 25, 2020 | 40.21 | 44.87 | 39.71 | 42.78 | 7,130,879 | +2.97(+7.47%) |
Mar 24, 2020 | 36.74 | 40.20 | 36.08 | 39.80 | 6,341,820 | +5.59(+16.33%) |
Mar 23, 2020 | 38.49 | 38.63 | 33.92 | 34.21 | 8,398,816 | -5.40(-13.63%) |
Mar 20, 2020 | 41.78 | 43.23 | 38.83 | 39.61 | 8,206,731 | -1.73(-4.19%) |
Mar 19, 2020 | 36.41 | 43.10 | 35.31 | 41.35 | 7,792,063 | +4.38(+11.86%) |
Mar 18, 2020 | 39.77 | 40.03 | 34.14 | 36.96 | 11,519,401 | -5.64(-13.24%) |
Mar 17, 2020 | 42.82 | 43.13 | 40.58 | 42.61 | 9,547,183 | +0.41(+0.98%) |
Mar 16, 2020 | 40.36 | 43.54 | 39.03 | 42.19 | 11,757,797 | -3.03(-6.70%) |
Mar 13, 2020 | 43.85 | 45.22 | 40.70 | 45.22 | 13,565,214 | +3.73(+8.99%) |
Mar 12, 2020 | 42.71 | 46.60 | 40.54 | 41.49 | 10,010,853 | -5.35(-11.43%) |
Mar 11, 2020 | 46.42 | 47.71 | 45.77 | 46.85 | 13,158,846 | -1.55(-3.19%) |
Mar 10, 2020 | 47.19 | 48.40 | 44.72 | 48.39 | 11,990,808 | +3.14(+6.95%) |
Mar 09, 2020 | 49.42 | 51.21 | 45.22 | 45.25 | 14,035,901 | -10.58(-18.96%) |
Mar 06, 2020 | 56.44 | 57.56 | 55.01 | 55.83 | 8,593,829 | -2.33(-4.00%) |
Mar 05, 2020 | 57.96 | 59.75 | 57.74 | 58.16 | 5,223,196 | -1.74(-2.91%) |
Mar 04, 2020 | 58.15 | 60.14 | 57.87 | 59.90 | 4,800,788 | +2.63(+4.60%) |
Mar 03, 2020 | 59.50 | 61.01 | 56.79 | 57.27 | 5,723,236 | -2.30(-3.86%) |
Mar 02, 2020 | 57.99 | 59.78 | 57.07 | 59.57 | 5,317,158 | +1.97(+3.42%) |
Feb 28, 2020 | 56.11 | 57.70 | 55.80 | 57.60 | 7,216,283 | -0.24(-0.42%) |
Feb 27, 2020 | 58.45 | 60.84 | 57.84 | 57.84 | 5,164,573 | -2.02(-3.38%) |
Feb 26, 2020 | 60.44 | 61.64 | 59.81 | 59.87 | 5,341,057 | +0.03(+0.05%) |
Feb 25, 2020 | 62.33 | 62.62 | 59.59 | 59.84 | 4,819,538 | -2.33(-3.74%) |
Feb 24, 2020 | 62.51 | 62.85 | 62.00 | 62.17 | 3,997,801 | -2.61(-4.02%) |
Feb 21, 2020 | 64.21 | 64.78 | 63.79 | 64.77 | 2,886,312 | +0.06(+0.10%) |
Feb 20, 2020 | 64.48 | 65.43 | 64.25 | 64.71 | 2,602,397 | +0.14(+0.22%) |
Feb 19, 2020 | 64.57 | 65.21 | 64.31 | 64.56 | 3,296,015 | +0.38(+0.59%) |
Feb 18, 2020 | 64.92 | 65.33 | 63.52 | 64.19 | 4,777,370 | -1.86(-2.82%) |
Feb 14, 2020 | 65.64 | 66.05 | 65.24 | 66.05 | 3,113,028 | +0.33(+0.51%) |
Feb 13, 2020 | 66.80 | 66.93 | 65.04 | 65.72 | 3,950,925 | -1.58(-2.35%) |
Feb 12, 2020 | 66.54 | 67.46 | 66.31 | 67.30 | 3,762,309 | +1.40(+2.13%) |
Feb 11, 2020 | 65.93 | 66.64 | 65.78 | 65.89 | 3,058,495 | +0.39(+0.60%) |
Feb 10, 2020 | 65.56 | 65.83 | 64.95 | 65.50 | 3,084,569 | -0.34(-0.52%) |
Feb 07, 2020 | 66.89 | 66.89 | 65.70 | 65.84 | 2,558,699 | -1.32(-1.97%) |
Feb 06, 2020 | 68.39 | 68.39 | 66.86 | 67.16 | 2,511,652 | -0.68(-1.00%) |
Feb 05, 2020 | 66.58 | 67.97 | 66.53 | 67.84 | 4,419,253 | +2.47(+3.78%) |
Feb 04, 2020 | 66.53 | 66.73 | 65.12 | 65.37 | 4,236,358 | +0.57(+0.88%) |