Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.17 | 56.47 | 55.32 | 55.45 | 8,170,735 | -0.95(-1.69%) |
Apr 29, 2020 | 57.22 | 57.70 | 56.32 | 56.40 | 8,532,261 | -0.57(-1.00%) |
Apr 28, 2020 | 58.56 | 58.56 | 56.56 | 56.97 | 8,153,673 | -0.23(-0.41%) |
Apr 27, 2020 | 56.74 | 57.50 | 56.58 | 57.20 | 7,463,700 | +1.07(+1.91%) |
Apr 24, 2020 | 55.26 | 56.48 | 54.93 | 56.13 | 6,769,445 | +0.93(+1.68%) |
Apr 23, 2020 | 54.85 | 56.06 | 54.83 | 55.20 | 6,718,279 | +0.84(+1.54%) |
Apr 22, 2020 | 54.76 | 54.94 | 54.12 | 54.37 | 6,372,941 | +0.54(+1.00%) |
Apr 21, 2020 | 54.95 | 55.13 | 53.58 | 53.83 | 9,591,471 | -1.87(-3.35%) |
Apr 20, 2020 | 56.06 | 56.90 | 55.53 | 55.69 | 9,197,252 | -0.91(-1.61%) |
Apr 17, 2020 | 57.19 | 57.40 | 55.70 | 56.60 | 8,961,802 | +0.71(+1.28%) |
Apr 16, 2020 | 54.35 | 56.18 | 53.99 | 55.89 | 12,417,665 | +1.79(+3.30%) |
Apr 15, 2020 | 54.18 | 54.43 | 53.11 | 54.10 | 10,378,238 | -0.89(-1.62%) |
Apr 14, 2020 | 53.50 | 55.09 | 53.31 | 55.00 | 9,238,907 | +2.11(+3.99%) |
Apr 13, 2020 | 54.05 | 54.73 | 51.92 | 52.89 | 11,181,210 | -1.13(-2.10%) |
Apr 09, 2020 | 53.17 | 54.90 | 53.00 | 54.02 | 10,263,711 | +0.95(+1.78%) |
Apr 08, 2020 | 51.22 | 53.44 | 50.79 | 53.08 | 9,580,244 | +2.27(+4.47%) |
Apr 07, 2020 | 51.73 | 52.28 | 50.17 | 50.81 | 13,792,433 | +0.58(+1.16%) |
Apr 06, 2020 | 51.61 | 51.74 | 49.83 | 50.23 | 13,240,002 | +0.45(+0.90%) |
Apr 03, 2020 | 49.33 | 50.57 | 48.56 | 49.78 | 9,842,278 | +0.28(+0.56%) |
Apr 02, 2020 | 50.72 | 50.90 | 48.31 | 49.50 | 18,790,550 | -2.62(-5.02%) |
Apr 01, 2020 | 51.59 | 52.59 | 51.10 | 52.12 | 12,843,642 | -0.88(-1.67%) |
Mar 31, 2020 | 52.87 | 53.46 | 51.98 | 53.00 | 12,336,221 | -0.31(-0.59%) |
Mar 30, 2020 | 52.64 | 53.96 | 51.62 | 53.32 | 14,482,776 | +0.96(+1.84%) |
Mar 27, 2020 | 50.70 | 53.41 | 49.87 | 52.35 | 16,828,214 | +0.26(+0.50%) |
Mar 26, 2020 | 47.93 | 52.22 | 46.71 | 52.09 | 25,962,820 | +4.17(+8.71%) |
Mar 25, 2020 | 48.60 | 51.40 | 47.09 | 47.92 | 21,937,230 | -0.63(-1.31%) |
Mar 24, 2020 | 49.25 | 49.71 | 47.22 | 48.56 | 21,632,796 | +1.13(+2.37%) |
Mar 23, 2020 | 48.12 | 49.11 | 46.49 | 47.43 | 18,276,416 | -1.44(-2.94%) |
Mar 20, 2020 | 49.86 | 50.73 | 47.82 | 48.87 | 17,553,884 | -0.61(-1.23%) |
Mar 19, 2020 | 50.74 | 52.81 | 48.37 | 49.48 | 18,183,146 | -1.61(-3.15%) |
Mar 18, 2020 | 48.56 | 53.28 | 47.40 | 51.08 | 20,093,444 | -0.73(-1.41%) |
Mar 17, 2020 | 47.91 | 52.93 | 47.03 | 51.82 | 17,301,574 | +5.09(+10.90%) |
Mar 16, 2020 | 47.96 | 50.82 | 46.64 | 46.72 | 15,169,873 | -6.56(-12.31%) |
Mar 13, 2020 | 51.33 | 53.42 | 48.65 | 53.28 | 17,320,166 | +4.50(+9.23%) |
Mar 12, 2020 | 51.04 | 51.80 | 47.80 | 48.78 | 18,867,070 | -5.99(-10.94%) |
Mar 11, 2020 | 54.69 | 56.28 | 53.59 | 54.77 | 13,544,766 | -1.15(-2.06%) |
Mar 10, 2020 | 56.07 | 56.60 | 52.76 | 55.93 | 14,857,620 | +0.97(+1.77%) |
Mar 09, 2020 | 53.38 | 56.42 | 53.25 | 54.95 | 15,087,827 | -2.36(-4.12%) |
Mar 06, 2020 | 55.90 | 58.15 | 55.57 | 57.31 | 13,078,077 | -0.19(-0.33%) |
Mar 05, 2020 | 57.12 | 58.46 | 56.85 | 57.50 | 9,600,285 | -1.50(-2.54%) |
Mar 04, 2020 | 59.50 | 59.84 | 57.92 | 59.00 | 16,440,591 | +3.13(+5.60%) |
Mar 03, 2020 | 57.69 | 58.65 | 54.82 | 55.87 | 16,775,841 | -1.33(-2.33%) |
Mar 02, 2020 | 54.20 | 57.24 | 53.48 | 57.20 | 17,798,500 | +4.33(+8.20%) |
Feb 28, 2020 | 51.18 | 53.01 | 51.01 | 52.87 | 26,561,356 | -0.13(-0.25%) |
Feb 27, 2020 | 54.94 | 54.94 | 53.00 | 53.00 | 24,683,326 | -2.97(-5.30%) |
Feb 26, 2020 | 57.76 | 58.25 | 55.88 | 55.97 | 18,886,262 | -1.50(-2.61%) |
Feb 25, 2020 | 60.96 | 61.08 | 57.26 | 57.47 | 16,853,446 | -3.21(-5.29%) |
Feb 24, 2020 | 62.03 | 62.48 | 60.50 | 60.68 | 10,778,956 | -3.21(-5.02%) |
Feb 21, 2020 | 63.92 | 64.14 | 63.44 | 63.89 | 5,805,029 | -0.38(-0.60%) |
Feb 20, 2020 | 63.88 | 64.53 | 63.04 | 64.27 | 6,400,419 | +0.14(+0.22%) |
Feb 19, 2020 | 64.60 | 64.82 | 64.02 | 64.13 | 5,405,685 | -0.20(-0.31%) |
Feb 18, 2020 | 63.60 | 64.32 | 63.34 | 64.32 | 5,422,153 | +0.56(+0.88%) |
Feb 14, 2020 | 64.31 | 64.35 | 62.77 | 63.76 | 8,568,689 | -0.56(-0.87%) |
Feb 13, 2020 | 65.62 | 66.20 | 64.27 | 64.32 | 9,570,696 | -1.56(-2.37%) |
Feb 12, 2020 | 67.23 | 67.23 | 64.90 | 65.89 | 15,097,809 | -0.09(-0.14%) |
Feb 11, 2020 | 65.94 | 66.23 | 65.60 | 65.98 | 8,860,350 | +0.54(+0.82%) |
Feb 10, 2020 | 63.92 | 65.50 | 63.66 | 65.44 | 9,804,084 | +1.51(+2.36%) |
Feb 07, 2020 | 63.47 | 64.40 | 63.43 | 63.93 | 7,400,205 | +0.64(+1.02%) |
Feb 06, 2020 | 63.43 | 63.96 | 62.90 | 63.29 | 7,290,965 | +0.27(+0.43%) |
Feb 05, 2020 | 61.45 | 63.23 | 61.25 | 63.02 | 7,396,415 | +2.38(+3.92%) |
Feb 04, 2020 | 60.13 | 61.16 | 60.12 | 60.64 | 8,419,826 | +0.85(+1.42%) |