Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.61 | 50.97 | 49.80 | 49.94 | 1,652,681 | -1.67(-3.24%) |
Apr 29, 2020 | 50.83 | 51.71 | 50.76 | 51.61 | 2,002,449 | +1.74(+3.50%) |
Apr 28, 2020 | 50.11 | 50.50 | 49.53 | 49.87 | 1,609,002 | +0.83(+1.69%) |
Apr 27, 2020 | 48.55 | 49.23 | 47.81 | 49.04 | 1,348,552 | +1.30(+2.72%) |
Apr 24, 2020 | 47.60 | 47.81 | 46.88 | 47.74 | 1,188,408 | +0.37(+0.79%) |
Apr 23, 2020 | 47.80 | 48.21 | 47.34 | 47.37 | 1,340,373 | -0.01(-0.02%) |
Apr 22, 2020 | 48.20 | 48.31 | 47.19 | 47.38 | 1,739,281 | +0.32(+0.67%) |
Apr 21, 2020 | 47.75 | 48.49 | 47.02 | 47.06 | 3,094,635 | -1.78(-3.65%) |
Apr 20, 2020 | 48.50 | 49.83 | 48.06 | 48.84 | 1,810,396 | -0.77(-1.56%) |
Apr 17, 2020 | 48.89 | 49.70 | 48.22 | 49.62 | 1,923,443 | +2.67(+5.70%) |
Apr 16, 2020 | 48.17 | 48.49 | 46.93 | 46.94 | 2,024,159 | -1.27(-2.63%) |
Apr 15, 2020 | 48.60 | 48.97 | 47.90 | 48.21 | 1,689,311 | -1.66(-3.32%) |
Apr 14, 2020 | 50.30 | 50.56 | 49.15 | 49.86 | 1,593,362 | +0.40(+0.80%) |
Apr 13, 2020 | 50.37 | 50.38 | 48.78 | 49.46 | 2,075,461 | -0.77(-1.54%) |
Apr 09, 2020 | 50.40 | 51.11 | 49.54 | 50.24 | 1,742,795 | +0.57(+1.14%) |
Apr 08, 2020 | 49.33 | 49.90 | 48.25 | 49.67 | 1,769,034 | +0.92(+1.88%) |
Apr 07, 2020 | 50.49 | 51.14 | 48.75 | 48.76 | 2,028,063 | +0.37(+0.77%) |
Apr 06, 2020 | 48.00 | 48.58 | 47.56 | 48.38 | 1,649,228 | +2.24(+4.85%) |
Apr 03, 2020 | 46.77 | 47.20 | 45.70 | 46.15 | 1,369,186 | -0.81(-1.73%) |
Apr 02, 2020 | 46.28 | 48.38 | 46.28 | 46.96 | 1,698,497 | +0.39(+0.84%) |
Apr 01, 2020 | 47.05 | 47.55 | 46.36 | 46.57 | 2,320,489 | -2.43(-4.96%) |
Mar 31, 2020 | 47.16 | 49.45 | 46.73 | 48.99 | 2,162,787 | +1.36(+2.86%) |
Mar 30, 2020 | 46.77 | 47.73 | 45.25 | 47.63 | 2,298,332 | +0.68(+1.46%) |
Mar 27, 2020 | 47.16 | 48.17 | 46.02 | 46.95 | 2,872,540 | -1.97(-4.04%) |
Mar 26, 2020 | 48.13 | 50.56 | 47.99 | 48.92 | 3,609,337 | +1.42(+2.98%) |
Mar 25, 2020 | 45.77 | 49.92 | 45.16 | 47.51 | 4,257,433 | +2.64(+5.89%) |
Mar 24, 2020 | 42.24 | 44.91 | 41.39 | 44.86 | 3,919,640 | +5.37(+13.61%) |
Mar 23, 2020 | 42.71 | 43.20 | 39.44 | 39.49 | 4,552,485 | -3.90(-8.99%) |
Mar 20, 2020 | 45.99 | 46.94 | 43.26 | 43.39 | 3,573,402 | -1.69(-3.74%) |
Mar 19, 2020 | 43.65 | 45.28 | 42.70 | 45.08 | 2,169,149 | +0.56(+1.25%) |
Mar 18, 2020 | 46.98 | 47.64 | 42.90 | 44.52 | 3,326,359 | -5.17(-10.41%) |
Mar 17, 2020 | 48.11 | 51.90 | 47.16 | 49.70 | 2,622,418 | +2.02(+4.24%) |
Mar 16, 2020 | 44.90 | 49.13 | 44.73 | 47.67 | 2,426,535 | -3.84(-7.46%) |
Mar 13, 2020 | 48.33 | 51.78 | 47.51 | 51.52 | 3,381,949 | +6.00(+13.19%) |
Mar 12, 2020 | 47.37 | 47.37 | 44.64 | 45.52 | 3,246,385 | -5.36(-10.53%) |
Mar 11, 2020 | 52.43 | 52.70 | 50.78 | 50.87 | 3,794,708 | -2.68(-5.01%) |
Mar 10, 2020 | 53.79 | 54.12 | 51.76 | 53.56 | 2,701,322 | +1.49(+2.86%) |
Mar 09, 2020 | 53.43 | 55.12 | 51.92 | 52.07 | 3,642,694 | -5.79(-10.02%) |
Mar 06, 2020 | 57.93 | 58.51 | 57.45 | 57.86 | 3,836,963 | -1.29(-2.18%) |
Mar 05, 2020 | 59.16 | 59.48 | 58.72 | 59.15 | 2,711,907 | -1.03(-1.72%) |
Mar 04, 2020 | 60.79 | 61.07 | 59.65 | 60.19 | 3,233,283 | +0.33(+0.55%) |
Mar 03, 2020 | 61.37 | 61.72 | 59.78 | 59.86 | 3,531,797 | -1.23(-2.01%) |
Mar 02, 2020 | 59.23 | 61.14 | 58.89 | 61.09 | 3,425,007 | +1.81(+3.05%) |
Feb 28, 2020 | 59.04 | 59.73 | 58.37 | 59.28 | 4,337,202 | -1.21(-2.00%) |
Feb 27, 2020 | 61.33 | 61.48 | 60.18 | 60.49 | 4,179,236 | -1.67(-2.69%) |
Feb 26, 2020 | 63.78 | 64.03 | 62.15 | 62.16 | 1,994,655 | -1.35(-2.13%) |
Feb 25, 2020 | 64.85 | 64.85 | 63.40 | 63.51 | 2,372,548 | -1.29(-1.99%) |
Feb 24, 2020 | 64.37 | 65.04 | 64.03 | 64.80 | 1,531,774 | -0.96(-1.46%) |
Feb 21, 2020 | 65.29 | 65.86 | 65.21 | 65.77 | 1,625,712 | +0.97(+1.50%) |
Feb 20, 2020 | 64.80 | 65.05 | 64.66 | 64.80 | 1,158,219 | -0.10(-0.15%) |
Feb 19, 2020 | 65.06 | 65.06 | 64.72 | 64.89 | 617,181 | +0.10(+0.15%) |
Feb 18, 2020 | 64.76 | 64.90 | 64.48 | 64.80 | 770,891 | -0.25(-0.38%) |
Feb 14, 2020 | 65.05 | 65.27 | 64.84 | 65.04 | 795,959 | +0.08(+0.12%) |
Feb 13, 2020 | 64.67 | 65.07 | 64.58 | 64.96 | 646,433 | +0.06(+0.10%) |
Feb 12, 2020 | 64.80 | 64.92 | 64.61 | 64.90 | 726,528 | +0.31(+0.48%) |
Feb 11, 2020 | 64.48 | 64.66 | 64.33 | 64.59 | 611,592 | +0.38(+0.60%) |
Feb 10, 2020 | 64.05 | 64.24 | 63.90 | 64.21 | 579,035 | +0.01(+0.01%) |
Feb 07, 2020 | 64.07 | 64.33 | 63.98 | 64.20 | 735,282 | -0.21(-0.33%) |
Feb 06, 2020 | 64.28 | 64.44 | 64.10 | 64.41 | 1,309,405 | +0.36(+0.56%) |
Feb 05, 2020 | 64.08 | 64.21 | 63.87 | 64.06 | 1,081,370 | +0.27(+0.42%) |
Feb 04, 2020 | 63.34 | 63.84 | 63.34 | 63.79 | 950,031 | +1.07(+1.71%) |