Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.54 | 46.26 | 44.04 | 44.74 | 5,496,320 | -1.61(-3.47%) |
Apr 29, 2020 | 44.99 | 47.20 | 44.94 | 46.35 | 7,730,695 | +2.33(+5.29%) |
Apr 28, 2020 | 44.96 | 45.68 | 43.60 | 44.02 | 4,991,234 | +0.01(+0.02%) |
Apr 27, 2020 | 41.90 | 44.16 | 41.83 | 44.01 | 6,726,946 | +2.53(+6.11%) |
Apr 24, 2020 | 42.36 | 42.36 | 40.89 | 41.48 | 5,555,710 | +0.00(+0.00%) |
Apr 23, 2020 | 40.44 | 42.62 | 39.88 | 41.48 | 7,994,787 | +1.80(+4.53%) |
Apr 22, 2020 | 39.97 | 40.46 | 39.49 | 39.68 | 3,918,036 | +0.71(+1.82%) |
Apr 21, 2020 | 39.26 | 39.86 | 38.58 | 38.97 | 7,599,351 | -2.30(-5.56%) |
Apr 20, 2020 | 41.60 | 41.88 | 40.59 | 41.26 | 5,897,146 | -1.57(-3.66%) |
Apr 17, 2020 | 42.35 | 43.04 | 40.88 | 42.83 | 9,790,305 | +1.76(+4.27%) |
Apr 16, 2020 | 39.56 | 41.24 | 38.97 | 41.07 | 6,363,270 | +2.11(+5.41%) |
Apr 15, 2020 | 39.78 | 40.47 | 38.67 | 38.97 | 9,902,925 | -2.11(-5.13%) |
Apr 14, 2020 | 42.07 | 43.08 | 41.06 | 41.07 | 8,366,020 | +0.33(+0.80%) |
Apr 13, 2020 | 42.09 | 42.37 | 38.87 | 40.75 | 7,991,214 | -1.36(-3.23%) |
Apr 09, 2020 | 41.97 | 44.18 | 41.54 | 42.11 | 10,999,439 | +1.88(+4.68%) |
Apr 08, 2020 | 39.81 | 41.66 | 39.32 | 40.23 | 6,475,227 | +1.15(+2.94%) |
Apr 07, 2020 | 42.82 | 45.12 | 38.91 | 39.08 | 10,392,738 | -0.80(-2.02%) |
Apr 06, 2020 | 37.42 | 40.16 | 37.35 | 39.88 | 10,617,327 | +4.14(+11.57%) |
Apr 03, 2020 | 35.33 | 36.13 | 35.15 | 35.75 | 8,452,259 | +0.47(+1.34%) |
Apr 02, 2020 | 34.61 | 36.53 | 33.61 | 35.27 | 8,691,228 | +0.33(+0.96%) |
Apr 01, 2020 | 36.43 | 36.55 | 34.64 | 34.94 | 11,227,527 | -4.09(-10.47%) |
Mar 31, 2020 | 40.17 | 40.38 | 37.81 | 39.03 | 8,170,692 | -1.46(-3.62%) |
Mar 30, 2020 | 39.45 | 40.89 | 37.90 | 40.49 | 5,988,837 | +1.02(+2.58%) |
Mar 27, 2020 | 38.94 | 41.10 | 37.96 | 39.47 | 8,720,009 | -1.64(-3.98%) |
Mar 26, 2020 | 37.64 | 42.26 | 37.48 | 41.11 | 14,284,706 | +4.44(+12.10%) |
Mar 25, 2020 | 34.71 | 39.99 | 33.83 | 36.67 | 14,217,915 | +2.48(+7.26%) |
Mar 24, 2020 | 33.40 | 35.83 | 32.71 | 34.19 | 12,179,645 | +3.32(+10.77%) |
Mar 23, 2020 | 30.89 | 31.85 | 28.48 | 30.86 | 14,549,658 | -1.40(-4.33%) |
Mar 20, 2020 | 36.02 | 36.29 | 30.92 | 32.26 | 12,843,324 | -3.70(-10.29%) |
Mar 19, 2020 | 33.25 | 35.97 | 30.93 | 35.96 | 12,219,148 | +1.05(+3.02%) |
Mar 18, 2020 | 32.11 | 34.95 | 28.26 | 34.91 | 19,436,256 | -0.58(-1.64%) |
Mar 17, 2020 | 34.87 | 36.27 | 30.45 | 35.49 | 21,843,992 | +0.78(+2.25%) |
Mar 16, 2020 | 32.54 | 36.45 | 32.37 | 34.71 | 16,740,892 | -5.30(-13.25%) |
Mar 13, 2020 | 37.63 | 40.19 | 34.52 | 40.01 | 13,776,302 | +5.70(+16.63%) |
Mar 12, 2020 | 34.37 | 38.07 | 32.08 | 34.31 | 20,397,796 | -6.24(-15.40%) |
Mar 11, 2020 | 41.57 | 42.80 | 39.52 | 40.55 | 8,701,116 | -2.82(-6.50%) |
Mar 10, 2020 | 42.70 | 43.48 | 40.85 | 43.37 | 8,959,270 | +3.13(+7.79%) |
Mar 09, 2020 | 40.71 | 43.13 | 40.21 | 40.23 | 13,936,622 | -6.06(-13.10%) |
Mar 06, 2020 | 47.21 | 47.50 | 45.12 | 46.30 | 11,933,350 | -3.19(-6.45%) |
Mar 05, 2020 | 49.11 | 50.04 | 48.61 | 49.49 | 5,835,669 | -0.27(-0.53%) |
Mar 04, 2020 | 49.17 | 49.97 | 48.04 | 49.76 | 5,541,702 | +1.72(+3.58%) |
Mar 03, 2020 | 48.11 | 49.71 | 46.82 | 48.04 | 7,489,734 | +0.05(+0.11%) |
Mar 02, 2020 | 46.67 | 48.59 | 45.98 | 47.98 | 9,672,770 | +1.88(+4.07%) |
Feb 28, 2020 | 42.58 | 46.29 | 42.01 | 46.11 | 15,128,359 | +0.47(+1.03%) |
Feb 27, 2020 | 46.42 | 47.67 | 44.98 | 45.64 | 12,189,889 | -2.32(-4.84%) |
Feb 26, 2020 | 47.98 | 49.40 | 47.93 | 47.96 | 6,693,698 | -0.40(-0.83%) |
Feb 25, 2020 | 50.60 | 50.72 | 47.96 | 48.36 | 7,426,451 | -1.79(-3.57%) |
Feb 24, 2020 | 50.06 | 51.07 | 47.70 | 50.15 | 8,604,954 | -2.30(-4.39%) |
Feb 21, 2020 | 53.11 | 53.25 | 52.22 | 52.45 | 4,902,392 | -1.03(-1.92%) |
Feb 20, 2020 | 53.74 | 54.12 | 52.36 | 53.48 | 3,926,978 | -0.27(-0.49%) |
Feb 19, 2020 | 53.45 | 54.32 | 53.36 | 53.75 | 3,963,704 | +0.68(+1.27%) |
Feb 18, 2020 | 53.88 | 54.36 | 53.03 | 53.07 | 5,306,448 | -0.84(-1.56%) |
Feb 14, 2020 | 54.01 | 54.21 | 53.52 | 53.91 | 3,294,962 | +0.01(+0.02%) |
Feb 13, 2020 | 53.78 | 54.43 | 53.53 | 53.90 | 4,490,794 | +0.08(+0.14%) |
Feb 12, 2020 | 54.88 | 55.16 | 53.78 | 53.82 | 5,278,179 | -1.34(-2.42%) |
Feb 11, 2020 | 55.21 | 55.64 | 55.01 | 55.16 | 3,599,114 | +0.26(+0.47%) |
Feb 10, 2020 | 53.54 | 54.93 | 53.52 | 54.90 | 3,946,463 | +1.16(+2.15%) |
Feb 07, 2020 | 54.04 | 54.69 | 53.04 | 53.75 | 5,090,739 | -0.72(-1.32%) |
Feb 06, 2020 | 54.09 | 54.53 | 53.38 | 54.47 | 3,390,834 | +0.41(+0.75%) |
Feb 05, 2020 | 54.15 | 54.62 | 53.46 | 54.06 | 3,850,737 | +0.39(+0.73%) |
Feb 04, 2020 | 52.02 | 54.03 | 51.98 | 53.67 | 4,919,324 | +2.33(+4.54%) |