Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.04 | 50.05 | 48.25 | 49.12 | 2,401,831 | -1.39(-2.75%) |
Apr 29, 2020 | 52.70 | 53.02 | 50.43 | 50.51 | 3,206,745 | -1.52(-2.93%) |
Apr 28, 2020 | 51.82 | 52.82 | 51.37 | 52.03 | 2,569,614 | +1.20(+2.37%) |
Apr 27, 2020 | 50.16 | 51.12 | 50.15 | 50.83 | 1,869,444 | +1.26(+2.53%) |
Apr 24, 2020 | 49.07 | 49.69 | 48.00 | 49.57 | 2,531,189 | +0.85(+1.75%) |
Apr 23, 2020 | 49.36 | 50.51 | 48.58 | 48.72 | 2,653,725 | -0.64(-1.29%) |
Apr 22, 2020 | 49.66 | 49.83 | 48.75 | 49.36 | 2,424,646 | +0.67(+1.37%) |
Apr 21, 2020 | 49.42 | 50.16 | 48.00 | 48.69 | 2,346,758 | -1.52(-3.03%) |
Apr 20, 2020 | 51.29 | 51.67 | 50.20 | 50.21 | 2,910,714 | -1.72(-3.30%) |
Apr 17, 2020 | 51.05 | 52.22 | 50.06 | 51.92 | 2,909,708 | +1.87(+3.74%) |
Apr 16, 2020 | 48.53 | 50.76 | 48.53 | 50.05 | 3,817,348 | +1.62(+3.35%) |
Apr 15, 2020 | 48.93 | 49.77 | 48.13 | 48.43 | 2,639,661 | -1.66(-3.31%) |
Apr 14, 2020 | 50.74 | 50.97 | 48.86 | 50.08 | 3,221,880 | +0.39(+0.79%) |
Apr 13, 2020 | 49.93 | 50.19 | 48.54 | 49.69 | 3,013,873 | -0.74(-1.46%) |
Apr 09, 2020 | 48.80 | 51.79 | 48.66 | 50.43 | 4,485,695 | +2.26(+4.69%) |
Apr 08, 2020 | 45.42 | 48.80 | 44.99 | 48.17 | 3,727,486 | +2.96(+6.55%) |
Apr 07, 2020 | 46.03 | 46.50 | 44.60 | 45.21 | 2,503,800 | +0.72(+1.62%) |
Apr 06, 2020 | 43.17 | 46.02 | 43.08 | 44.49 | 5,425,267 | +3.19(+7.72%) |
Apr 03, 2020 | 42.64 | 43.45 | 40.43 | 41.30 | 4,317,890 | -1.82(-4.21%) |
Apr 02, 2020 | 41.84 | 44.51 | 41.84 | 43.11 | 2,429,166 | +0.22(+0.51%) |
Apr 01, 2020 | 43.73 | 45.36 | 41.67 | 42.90 | 2,653,091 | -2.95(-6.42%) |
Mar 31, 2020 | 47.22 | 47.22 | 45.26 | 45.84 | 2,620,356 | -1.27(-2.70%) |
Mar 30, 2020 | 46.61 | 47.83 | 45.54 | 47.11 | 3,294,546 | +1.33(+2.90%) |
Mar 27, 2020 | 45.57 | 47.61 | 44.81 | 45.79 | 3,434,024 | -1.96(-4.11%) |
Mar 26, 2020 | 44.77 | 49.25 | 44.54 | 47.75 | 3,882,971 | +3.23(+7.26%) |
Mar 25, 2020 | 41.38 | 46.97 | 41.38 | 44.51 | 4,036,439 | +2.85(+6.83%) |
Mar 24, 2020 | 38.32 | 42.34 | 38.02 | 41.67 | 3,619,934 | +4.89(+13.29%) |
Mar 23, 2020 | 38.42 | 40.05 | 36.51 | 36.78 | 4,265,365 | -1.98(-5.10%) |
Mar 20, 2020 | 40.42 | 42.65 | 38.51 | 38.76 | 4,900,084 | -1.57(-3.90%) |
Mar 19, 2020 | 40.12 | 40.76 | 37.22 | 40.33 | 3,728,341 | -0.23(-0.57%) |
Mar 18, 2020 | 40.04 | 42.03 | 37.86 | 40.56 | 6,352,909 | -1.92(-4.52%) |
Mar 17, 2020 | 38.97 | 44.63 | 37.67 | 42.48 | 5,850,315 | +4.31(+11.29%) |
Mar 16, 2020 | 40.09 | 42.27 | 36.08 | 38.17 | 5,627,271 | -5.87(-13.33%) |
Mar 13, 2020 | 45.44 | 45.78 | 41.17 | 44.04 | 5,175,763 | +0.68(+1.56%) |
Mar 12, 2020 | 46.27 | 46.77 | 42.41 | 43.36 | 5,359,094 | -6.05(-12.24%) |
Mar 11, 2020 | 51.34 | 51.34 | 48.49 | 49.41 | 4,086,941 | -3.43(-6.50%) |
Mar 10, 2020 | 51.74 | 52.97 | 49.79 | 52.84 | 6,142,567 | +1.76(+3.45%) |
Mar 09, 2020 | 53.96 | 54.95 | 51.08 | 51.08 | 4,508,023 | -4.82(-8.63%) |
Mar 06, 2020 | 55.78 | 56.41 | 54.73 | 55.90 | 4,185,130 | -1.17(-2.06%) |
Mar 05, 2020 | 57.50 | 58.78 | 56.66 | 57.07 | 2,557,541 | -0.95(-1.64%) |
Mar 04, 2020 | 56.91 | 58.03 | 56.35 | 58.03 | 5,464,678 | +1.54(+2.72%) |
Mar 03, 2020 | 57.74 | 59.40 | 56.16 | 56.49 | 5,260,436 | -1.77(-3.04%) |
Mar 02, 2020 | 55.85 | 58.28 | 55.50 | 58.26 | 4,651,617 | +2.69(+4.84%) |
Feb 28, 2020 | 56.72 | 57.02 | 53.97 | 55.57 | 6,542,070 | -2.53(-4.36%) |
Feb 27, 2020 | 61.21 | 61.38 | 57.77 | 58.10 | 2,550,154 | -3.36(-5.46%) |
Feb 26, 2020 | 62.08 | 62.73 | 61.42 | 61.46 | 2,030,596 | -0.64(-1.03%) |
Feb 25, 2020 | 63.19 | 63.53 | 61.83 | 62.09 | 1,997,581 | -1.03(-1.62%) |
Feb 24, 2020 | 64.30 | 64.35 | 63.11 | 63.12 | 1,697,563 | -1.03(-1.61%) |
Feb 21, 2020 | 63.85 | 64.95 | 63.72 | 64.15 | 1,742,827 | +0.21(+0.32%) |
Feb 20, 2020 | 63.33 | 64.03 | 63.27 | 63.95 | 1,812,370 | +0.56(+0.89%) |
Feb 19, 2020 | 63.81 | 64.57 | 63.19 | 63.38 | 2,020,813 | -0.40(-0.62%) |
Feb 18, 2020 | 64.00 | 64.15 | 63.60 | 63.78 | 2,064,651 | -0.02(-0.03%) |
Feb 14, 2020 | 64.05 | 64.11 | 63.60 | 63.80 | 1,600,392 | -0.19(-0.30%) |
Feb 13, 2020 | 64.24 | 64.47 | 63.35 | 63.99 | 1,855,756 | -0.11(-0.17%) |
Feb 12, 2020 | 64.42 | 64.58 | 63.91 | 64.10 | 1,768,008 | -0.41(-0.64%) |
Feb 11, 2020 | 64.91 | 65.28 | 64.46 | 64.51 | 1,971,669 | -0.17(-0.26%) |
Feb 10, 2020 | 63.86 | 64.77 | 63.46 | 64.68 | 1,266,709 | +0.99(+1.56%) |
Feb 07, 2020 | 63.16 | 63.95 | 63.03 | 63.68 | 1,445,141 | +0.59(+0.93%) |
Feb 06, 2020 | 64.03 | 64.19 | 63.04 | 63.10 | 1,607,568 | -0.86(-1.34%) |
Feb 05, 2020 | 62.66 | 64.24 | 62.51 | 63.96 | 2,049,929 | +1.54(+2.46%) |
Feb 04, 2020 | 64.46 | 64.46 | 62.09 | 62.42 | 3,526,419 | -1.81(-2.82%) |