Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.47 | 51.89 | 47.80 | 47.84 | 15,004,246 | -4.49(-8.58%) |
Apr 29, 2020 | 49.91 | 52.63 | 49.52 | 52.33 | 9,288,121 | +3.77(+7.77%) |
Apr 28, 2020 | 49.99 | 50.19 | 48.40 | 48.56 | 8,057,476 | -0.59(-1.20%) |
Apr 27, 2020 | 50.56 | 50.77 | 48.78 | 49.14 | 6,839,748 | -0.68(-1.37%) |
Apr 24, 2020 | 49.33 | 49.96 | 48.09 | 49.83 | 7,959,335 | +0.81(+1.65%) |
Apr 23, 2020 | 49.84 | 50.29 | 48.72 | 49.02 | 9,392,216 | -1.17(-2.32%) |
Apr 22, 2020 | 48.25 | 50.49 | 47.97 | 50.18 | 8,087,702 | +3.64(+7.82%) |
Apr 21, 2020 | 48.05 | 48.20 | 46.43 | 46.54 | 9,716,758 | -2.21(-4.54%) |
Apr 20, 2020 | 50.17 | 50.55 | 48.74 | 48.76 | 7,310,965 | -2.48(-4.83%) |
Apr 17, 2020 | 51.65 | 51.91 | 50.34 | 51.23 | 9,727,211 | +0.93(+1.86%) |
Apr 16, 2020 | 49.95 | 50.63 | 48.92 | 50.30 | 9,211,177 | +1.79(+3.69%) |
Apr 15, 2020 | 49.41 | 49.41 | 47.90 | 48.51 | 7,482,757 | -2.02(-4.00%) |
Apr 14, 2020 | 49.51 | 50.89 | 49.19 | 50.53 | 8,333,079 | +2.49(+5.19%) |
Apr 13, 2020 | 47.48 | 48.12 | 46.58 | 48.04 | 5,970,431 | +0.28(+0.58%) |
Apr 09, 2020 | 50.08 | 50.79 | 46.88 | 47.76 | 12,106,809 | -1.80(-3.63%) |
Apr 08, 2020 | 46.83 | 49.71 | 46.72 | 49.56 | 14,978,582 | +3.76(+8.20%) |
Apr 07, 2020 | 46.23 | 47.16 | 44.59 | 45.80 | 12,420,758 | +1.36(+3.06%) |
Apr 06, 2020 | 43.18 | 44.73 | 42.99 | 44.44 | 12,506,535 | +3.73(+9.15%) |
Apr 03, 2020 | 41.85 | 42.01 | 40.04 | 40.72 | 9,852,858 | -0.92(-2.22%) |
Apr 02, 2020 | 40.93 | 42.82 | 40.57 | 41.64 | 9,100,160 | -0.06(-0.14%) |
Apr 01, 2020 | 42.21 | 44.47 | 41.25 | 41.70 | 11,074,723 | -2.43(-5.50%) |
Mar 31, 2020 | 45.43 | 45.53 | 43.48 | 44.13 | 11,493,351 | -1.43(-3.13%) |
Mar 30, 2020 | 43.72 | 45.75 | 43.65 | 45.55 | 8,140,134 | +2.17(+4.99%) |
Mar 27, 2020 | 45.94 | 46.35 | 43.18 | 43.38 | 11,032,065 | -4.00(-8.43%) |
Mar 26, 2020 | 44.52 | 47.56 | 43.66 | 47.38 | 12,322,310 | +4.30(+9.99%) |
Mar 25, 2020 | 43.27 | 46.44 | 42.15 | 43.08 | 11,993,125 | -0.39(-0.91%) |
Mar 24, 2020 | 42.60 | 44.53 | 41.44 | 43.47 | 16,964,006 | +4.79(+12.37%) |
Mar 23, 2020 | 37.21 | 40.00 | 36.52 | 38.68 | 15,707,775 | +2.10(+5.74%) |
Mar 20, 2020 | 39.96 | 41.66 | 36.40 | 36.59 | 14,503,436 | -2.12(-5.47%) |
Mar 19, 2020 | 37.25 | 40.51 | 35.50 | 38.70 | 13,566,072 | +0.97(+2.58%) |
Mar 18, 2020 | 39.07 | 40.22 | 35.29 | 37.73 | 19,589,964 | -5.47(-12.66%) |
Mar 17, 2020 | 40.22 | 44.37 | 38.30 | 43.20 | 16,987,374 | +4.17(+10.68%) |
Mar 16, 2020 | 42.42 | 44.97 | 38.92 | 39.03 | 14,287,017 | -9.98(-20.36%) |
Mar 13, 2020 | 46.87 | 49.34 | 43.67 | 49.01 | 16,135,904 | +5.57(+12.81%) |
Mar 12, 2020 | 46.98 | 48.50 | 43.43 | 43.44 | 18,733,296 | -7.11(-14.06%) |
Mar 11, 2020 | 52.27 | 52.96 | 49.51 | 50.55 | 13,475,277 | -3.54(-6.55%) |
Mar 10, 2020 | 52.39 | 54.09 | 50.62 | 54.09 | 10,494,943 | +3.95(+7.87%) |
Mar 09, 2020 | 50.86 | 53.28 | 50.08 | 50.14 | 10,696,944 | -5.51(-9.90%) |
Mar 06, 2020 | 54.89 | 56.32 | 54.17 | 55.65 | 9,302,714 | -1.29(-2.27%) |
Mar 05, 2020 | 56.39 | 58.20 | 56.11 | 56.94 | 10,218,821 | -1.34(-2.30%) |
Mar 04, 2020 | 57.24 | 58.41 | 56.12 | 58.28 | 8,226,232 | +2.39(+4.27%) |
Mar 03, 2020 | 57.75 | 59.11 | 55.43 | 55.89 | 14,572,264 | -2.04(-3.52%) |
Mar 02, 2020 | 56.53 | 57.96 | 54.89 | 57.94 | 11,206,648 | +1.96(+3.51%) |
Feb 28, 2020 | 52.12 | 56.03 | 52.08 | 55.97 | 15,519,095 | +1.08(+1.96%) |
Feb 27, 2020 | 55.08 | 56.34 | 54.31 | 54.89 | 16,341,498 | -2.71(-4.70%) |
Feb 26, 2020 | 57.38 | 58.51 | 57.12 | 57.60 | 11,268,221 | +0.91(+1.61%) |
Feb 25, 2020 | 59.63 | 59.98 | 56.32 | 56.68 | 10,317,583 | -2.14(-3.63%) |
Feb 24, 2020 | 58.87 | 59.56 | 58.17 | 58.82 | 11,649,622 | -3.07(-4.96%) |
Feb 21, 2020 | 63.47 | 63.68 | 61.27 | 61.89 | 10,031,047 | -2.05(-3.21%) |
Feb 20, 2020 | 64.52 | 64.86 | 62.81 | 63.94 | 7,821,379 | -0.97(-1.50%) |
Feb 19, 2020 | 64.04 | 65.23 | 63.82 | 64.92 | 8,825,260 | +2.17(+3.45%) |
Feb 18, 2020 | 61.85 | 63.56 | 61.49 | 62.75 | 10,600,780 | -1.43(-2.22%) |
Feb 14, 2020 | 64.76 | 65.18 | 63.89 | 64.18 | 8,441,607 | -0.50(-0.77%) |
Feb 13, 2020 | 64.08 | 66.66 | 63.31 | 64.67 | 22,647,386 | +1.92(+3.06%) |
Feb 12, 2020 | 62.33 | 63.05 | 62.03 | 62.75 | 11,943,178 | +0.88(+1.43%) |
Feb 11, 2020 | 61.06 | 62.11 | 60.81 | 61.87 | 6,454,575 | +1.47(+2.43%) |
Feb 10, 2020 | 58.64 | 60.44 | 58.64 | 60.40 | 5,332,952 | +1.16(+1.96%) |
Feb 07, 2020 | 60.33 | 60.46 | 59.16 | 59.24 | 6,347,013 | -1.42(-2.34%) |
Feb 06, 2020 | 61.46 | 61.59 | 60.53 | 60.66 | 5,067,217 | -0.59(-0.96%) |
Feb 05, 2020 | 61.42 | 61.86 | 60.35 | 61.25 | 8,594,833 | +0.76(+1.25%) |
Feb 04, 2020 | 58.95 | 61.10 | 58.75 | 60.49 | 12,831,700 | +3.16(+5.51%) |