Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.57 | 53.59 | 51.80 | 52.57 | 3,416,539 | -0.86(-1.61%) |
Apr 29, 2020 | 51.57 | 54.59 | 51.48 | 53.43 | 2,571,560 | +2.87(+5.67%) |
Apr 28, 2020 | 50.85 | 51.54 | 49.98 | 50.56 | 1,928,904 | +0.65(+1.30%) |
Apr 27, 2020 | 49.45 | 50.30 | 48.87 | 49.92 | 1,760,807 | +1.11(+2.27%) |
Apr 24, 2020 | 48.70 | 49.17 | 47.72 | 48.81 | 1,316,395 | +0.60(+1.25%) |
Apr 23, 2020 | 48.88 | 49.16 | 47.89 | 48.21 | 1,167,515 | -0.46(-0.94%) |
Apr 22, 2020 | 49.00 | 49.09 | 48.25 | 48.67 | 1,369,257 | +0.93(+1.96%) |
Apr 21, 2020 | 47.81 | 49.47 | 46.94 | 47.73 | 2,912,310 | -1.06(-2.17%) |
Apr 20, 2020 | 48.52 | 49.81 | 47.89 | 48.79 | 4,237,795 | -0.77(-1.56%) |
Apr 17, 2020 | 47.43 | 50.21 | 46.71 | 49.56 | 4,536,511 | +3.70(+8.06%) |
Apr 16, 2020 | 47.55 | 48.12 | 45.45 | 45.86 | 2,319,210 | -1.23(-2.61%) |
Apr 15, 2020 | 46.40 | 47.50 | 45.59 | 47.09 | 4,946,190 | -0.54(-1.14%) |
Apr 14, 2020 | 46.61 | 47.67 | 45.65 | 47.64 | 3,834,387 | +1.73(+3.76%) |
Apr 13, 2020 | 46.79 | 48.00 | 45.33 | 45.91 | 2,150,132 | -1.28(-2.71%) |
Apr 09, 2020 | 45.90 | 48.79 | 45.90 | 47.19 | 2,826,677 | +1.93(+4.25%) |
Apr 08, 2020 | 43.94 | 45.60 | 43.42 | 45.26 | 2,182,267 | +2.12(+4.90%) |
Apr 07, 2020 | 45.93 | 45.99 | 42.69 | 43.15 | 2,757,341 | -0.86(-1.95%) |
Apr 06, 2020 | 41.62 | 44.32 | 41.48 | 44.01 | 2,429,751 | +4.39(+11.09%) |
Apr 03, 2020 | 38.97 | 40.16 | 38.04 | 39.61 | 2,077,778 | +0.57(+1.46%) |
Apr 02, 2020 | 38.95 | 40.29 | 38.13 | 39.04 | 5,690,958 | -0.39(-0.99%) |
Apr 01, 2020 | 39.81 | 40.57 | 39.19 | 39.43 | 2,663,385 | -2.34(-5.59%) |
Mar 31, 2020 | 41.74 | 43.26 | 40.77 | 41.77 | 3,415,047 | +0.09(+0.21%) |
Mar 30, 2020 | 40.81 | 42.20 | 40.00 | 41.68 | 2,503,295 | +1.28(+3.16%) |
Mar 27, 2020 | 40.33 | 41.97 | 39.76 | 40.40 | 2,356,019 | -2.02(-4.76%) |
Mar 26, 2020 | 41.26 | 42.74 | 39.34 | 42.42 | 2,653,422 | +2.27(+5.65%) |
Mar 25, 2020 | 37.43 | 41.18 | 35.57 | 40.16 | 3,281,378 | +3.25(+8.81%) |
Mar 24, 2020 | 36.19 | 38.79 | 35.28 | 36.91 | 5,787,763 | +2.76(+8.10%) |
Mar 23, 2020 | 33.78 | 34.40 | 31.02 | 34.14 | 2,719,459 | +0.13(+0.39%) |
Mar 20, 2020 | 37.25 | 38.62 | 33.90 | 34.01 | 4,690,949 | -2.26(-6.23%) |
Mar 19, 2020 | 32.22 | 36.47 | 30.34 | 36.27 | 3,889,500 | +3.56(+10.87%) |
Mar 18, 2020 | 34.65 | 36.22 | 28.13 | 32.71 | 4,146,151 | -4.76(-12.69%) |
Mar 17, 2020 | 36.82 | 38.57 | 35.77 | 37.47 | 5,557,394 | +0.95(+2.61%) |
Mar 16, 2020 | 38.02 | 40.04 | 36.18 | 36.51 | 3,701,659 | -6.36(-14.83%) |
Mar 13, 2020 | 42.88 | 43.68 | 40.04 | 42.87 | 4,688,536 | +2.35(+5.81%) |
Mar 12, 2020 | 40.41 | 42.80 | 39.54 | 40.52 | 6,051,476 | -3.38(-7.71%) |
Mar 11, 2020 | 46.17 | 46.90 | 43.78 | 43.90 | 2,520,590 | -3.78(-7.94%) |
Mar 10, 2020 | 46.64 | 47.83 | 45.30 | 47.69 | 2,461,406 | +2.16(+4.75%) |
Mar 09, 2020 | 45.76 | 47.65 | 44.18 | 45.52 | 2,509,400 | -4.49(-8.98%) |
Mar 06, 2020 | 50.29 | 51.16 | 48.72 | 50.01 | 2,799,503 | -1.88(-3.62%) |
Mar 05, 2020 | 52.83 | 53.21 | 51.31 | 51.89 | 1,604,383 | -2.53(-4.64%) |
Mar 04, 2020 | 53.62 | 54.44 | 52.88 | 54.41 | 1,485,953 | +1.77(+3.37%) |
Mar 03, 2020 | 55.02 | 55.50 | 52.11 | 52.64 | 2,162,653 | -2.29(-4.16%) |
Mar 02, 2020 | 53.48 | 54.94 | 52.42 | 54.93 | 2,216,821 | +2.03(+3.84%) |
Feb 28, 2020 | 50.90 | 53.25 | 50.86 | 52.90 | 4,987,445 | +0.10(+0.19%) |
Feb 27, 2020 | 54.41 | 55.72 | 52.74 | 52.80 | 2,726,342 | -3.09(-5.53%) |
Feb 26, 2020 | 56.78 | 58.10 | 55.40 | 55.89 | 1,863,095 | -0.77(-1.36%) |
Feb 25, 2020 | 59.43 | 59.89 | 56.23 | 56.66 | 2,555,703 | -2.43(-4.12%) |
Feb 24, 2020 | 58.02 | 59.60 | 57.77 | 59.09 | 1,910,829 | -1.77(-2.91%) |
Feb 21, 2020 | 61.24 | 61.41 | 60.41 | 60.86 | 1,150,803 | -0.85(-1.37%) |
Feb 20, 2020 | 61.36 | 62.58 | 61.23 | 61.71 | 1,844,192 | -0.25(-0.40%) |
Feb 19, 2020 | 61.38 | 62.29 | 61.09 | 61.96 | 1,696,659 | +0.46(+0.74%) |
Feb 18, 2020 | 63.08 | 63.12 | 61.21 | 61.50 | 1,584,931 | -1.51(-2.40%) |
Feb 14, 2020 | 62.43 | 63.47 | 62.28 | 63.01 | 1,515,162 | +0.65(+1.04%) |
Feb 13, 2020 | 63.06 | 63.41 | 61.40 | 62.37 | 2,264,669 | +0.43(+0.69%) |
Feb 12, 2020 | 61.56 | 62.27 | 60.79 | 61.94 | 1,723,497 | +0.54(+0.88%) |
Feb 11, 2020 | 61.30 | 62.05 | 61.01 | 61.40 | 1,039,135 | +0.52(+0.86%) |
Feb 10, 2020 | 59.34 | 60.97 | 59.25 | 60.87 | 1,170,696 | +1.46(+2.47%) |
Feb 07, 2020 | 60.48 | 60.48 | 59.26 | 59.41 | 1,248,702 | -1.38(-2.27%) |
Feb 06, 2020 | 61.01 | 61.60 | 60.63 | 60.79 | 548,086 | -0.15(-0.25%) |
Feb 05, 2020 | 62.73 | 62.77 | 60.85 | 60.94 | 664,798 | -1.14(-1.84%) |
Feb 04, 2020 | 61.52 | 62.41 | 61.22 | 62.08 | 762,748 | +1.38(+2.27%) |