Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.17 | 46.17 | 45.57 | 45.82 | 4,573,692 | -0.91(-1.94%) |
Apr 29, 2020 | 47.08 | 47.20 | 46.36 | 46.73 | 4,058,933 | +0.39(+0.83%) |
Apr 28, 2020 | 46.76 | 47.01 | 46.24 | 46.34 | 4,729,417 | +0.27(+0.58%) |
Apr 27, 2020 | 45.47 | 46.23 | 45.47 | 46.08 | 3,875,344 | +0.88(+1.95%) |
Apr 24, 2020 | 44.99 | 45.36 | 44.54 | 45.20 | 3,495,764 | +0.42(+0.94%) |
Apr 23, 2020 | 45.40 | 45.65 | 44.77 | 44.77 | 6,061,463 | -0.67(-1.47%) |
Apr 22, 2020 | 45.30 | 45.75 | 44.95 | 45.44 | 4,770,962 | +0.81(+1.81%) |
Apr 21, 2020 | 44.75 | 45.31 | 44.43 | 44.64 | 11,554,390 | -1.10(-2.41%) |
Apr 20, 2020 | 46.56 | 46.60 | 45.66 | 45.74 | 4,582,448 | -1.47(-3.11%) |
Apr 17, 2020 | 46.72 | 47.32 | 46.27 | 47.21 | 3,423,737 | +1.55(+3.39%) |
Apr 16, 2020 | 45.81 | 46.02 | 45.25 | 45.66 | 4,273,680 | -0.05(-0.12%) |
Apr 15, 2020 | 46.17 | 46.29 | 45.48 | 45.71 | 3,935,988 | -1.57(-3.31%) |
Apr 14, 2020 | 46.75 | 47.36 | 46.67 | 47.28 | 3,776,697 | +1.41(+3.07%) |
Apr 13, 2020 | 46.87 | 46.94 | 45.57 | 45.87 | 5,421,497 | -1.37(-2.91%) |
Apr 09, 2020 | 46.06 | 47.76 | 46.06 | 47.24 | 8,281,752 | +1.65(+3.61%) |
Apr 08, 2020 | 44.10 | 45.83 | 43.67 | 45.59 | 5,984,827 | +1.89(+4.31%) |
Apr 07, 2020 | 45.21 | 45.35 | 43.66 | 43.71 | 7,420,764 | -0.09(-0.21%) |
Apr 06, 2020 | 42.30 | 44.10 | 42.30 | 43.80 | 6,756,639 | +2.95(+7.21%) |
Apr 03, 2020 | 41.43 | 41.84 | 40.52 | 40.85 | 6,027,263 | -0.82(-1.98%) |
Apr 02, 2020 | 40.42 | 42.03 | 40.37 | 41.68 | 10,772,196 | +0.79(+1.93%) |
Apr 01, 2020 | 41.25 | 41.58 | 40.31 | 40.89 | 8,080,429 | -2.06(-4.80%) |
Mar 31, 2020 | 44.05 | 44.05 | 42.73 | 42.95 | 7,286,162 | -1.30(-2.94%) |
Mar 30, 2020 | 43.30 | 44.40 | 42.82 | 44.25 | 8,293,810 | +1.28(+2.98%) |
Mar 27, 2020 | 41.84 | 44.35 | 41.75 | 42.97 | 11,283,476 | -0.17(-0.40%) |
Mar 26, 2020 | 40.74 | 43.43 | 40.65 | 43.14 | 10,129,480 | +2.69(+6.65%) |
Mar 25, 2020 | 39.64 | 41.92 | 38.66 | 40.45 | 17,938,004 | +0.90(+2.27%) |
Mar 24, 2020 | 37.67 | 39.64 | 37.53 | 39.55 | 13,688,563 | +3.53(+9.81%) |
Mar 23, 2020 | 37.57 | 37.77 | 35.32 | 36.02 | 24,167,968 | -1.87(-4.94%) |
Mar 20, 2020 | 40.67 | 40.67 | 37.70 | 37.89 | 6,995,414 | -2.55(-6.30%) |
Mar 19, 2020 | 40.80 | 41.40 | 39.57 | 40.44 | 8,420,971 | -0.88(-2.12%) |
Mar 18, 2020 | 41.46 | 42.38 | 39.30 | 41.31 | 10,183,171 | -2.86(-6.47%) |
Mar 17, 2020 | 41.30 | 44.17 | 40.57 | 44.17 | 10,803,013 | +3.63(+8.96%) |
Mar 16, 2020 | 41.60 | 44.09 | 40.35 | 40.54 | 10,925,490 | -5.73(-12.39%) |
Mar 13, 2020 | 45.21 | 46.28 | 42.96 | 46.27 | 10,084,488 | +3.09(+7.14%) |
Mar 12, 2020 | 44.84 | 46.14 | 39.94 | 43.18 | 15,212,245 | -4.50(-9.44%) |
Mar 11, 2020 | 48.87 | 48.96 | 47.13 | 47.68 | 8,563,165 | -2.47(-4.93%) |
Mar 10, 2020 | 49.60 | 50.16 | 47.90 | 50.16 | 10,698,127 | +1.60(+3.29%) |
Mar 09, 2020 | 49.49 | 49.96 | 47.68 | 48.56 | 9,216,344 | -3.22(-6.22%) |
Mar 06, 2020 | 50.94 | 52.01 | 50.39 | 51.78 | 9,409,859 | -0.57(-1.08%) |
Mar 05, 2020 | 52.59 | 53.05 | 51.82 | 52.35 | 6,603,043 | -1.23(-2.30%) |
Mar 04, 2020 | 51.91 | 53.62 | 51.86 | 53.58 | 7,309,366 | +2.47(+4.84%) |
Mar 03, 2020 | 52.00 | 52.87 | 50.79 | 51.11 | 12,766,416 | -0.86(-1.65%) |
Mar 02, 2020 | 49.63 | 51.97 | 49.52 | 51.97 | 20,224,306 | +2.53(+5.11%) |
Feb 28, 2020 | 49.68 | 49.90 | 48.34 | 49.44 | 20,758,482 | -1.39(-2.73%) |
Feb 27, 2020 | 52.79 | 53.06 | 50.78 | 50.82 | 12,527,462 | -2.47(-4.64%) |
Feb 26, 2020 | 53.87 | 54.36 | 53.25 | 53.30 | 13,619,180 | -0.43(-0.80%) |
Feb 25, 2020 | 55.21 | 55.26 | 53.63 | 53.73 | 13,749,675 | -1.39(-2.52%) |
Feb 24, 2020 | 55.35 | 55.71 | 55.01 | 55.11 | 7,812,363 | -0.95(-1.70%) |
Feb 21, 2020 | 56.05 | 56.24 | 56.01 | 56.07 | 2,890,080 | -0.11(-0.19%) |
Feb 20, 2020 | 56.10 | 56.20 | 55.68 | 56.18 | 3,928,104 | +0.05(+0.08%) |
Feb 19, 2020 | 56.51 | 56.51 | 56.13 | 56.13 | 2,344,986 | -0.34(-0.60%) |
Feb 18, 2020 | 56.52 | 56.57 | 56.33 | 56.47 | 3,010,822 | -0.05(-0.08%) |
Feb 14, 2020 | 56.23 | 56.52 | 56.17 | 56.51 | 2,360,909 | +0.36(+0.63%) |
Feb 13, 2020 | 55.68 | 56.20 | 55.68 | 56.16 | 2,818,414 | +0.39(+0.70%) |
Feb 12, 2020 | 55.77 | 55.86 | 55.62 | 55.77 | 2,982,413 | -0.02(-0.03%) |
Feb 11, 2020 | 55.77 | 55.96 | 55.71 | 55.78 | 2,449,321 | +0.15(+0.28%) |
Feb 10, 2020 | 55.32 | 55.63 | 55.32 | 55.63 | 2,596,160 | +0.36(+0.66%) |
Feb 07, 2020 | 55.43 | 55.52 | 55.22 | 55.26 | 3,888,272 | -0.15(-0.26%) |
Feb 06, 2020 | 55.43 | 55.52 | 55.34 | 55.41 | 3,418,986 | +0.07(+0.13%) |
Feb 05, 2020 | 55.11 | 55.37 | 55.04 | 55.34 | 3,814,201 | +0.38(+0.70%) |
Feb 04, 2020 | 55.11 | 55.32 | 54.92 | 54.95 | 5,066,536 | +0.13(+0.23%) |