Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.01 | 55.30 | 54.18 | 54.30 | 8,342,931 | -0.94(-1.69%) |
Apr 29, 2020 | 56.04 | 56.51 | 55.16 | 55.24 | 8,712,077 | -0.56(-1.00%) |
Apr 28, 2020 | 57.35 | 57.35 | 55.39 | 55.79 | 8,325,510 | -0.23(-0.41%) |
Apr 27, 2020 | 55.56 | 56.31 | 55.41 | 56.02 | 7,620,996 | +1.05(+1.91%) |
Apr 24, 2020 | 54.12 | 55.32 | 53.80 | 54.97 | 6,912,110 | +0.91(+1.68%) |
Apr 23, 2020 | 53.72 | 54.90 | 53.69 | 54.07 | 6,859,866 | +0.82(+1.54%) |
Apr 22, 2020 | 53.63 | 53.81 | 53.01 | 53.24 | 6,507,250 | +0.53(+1.00%) |
Apr 21, 2020 | 53.82 | 53.99 | 52.47 | 52.72 | 9,793,610 | -1.83(-3.35%) |
Apr 20, 2020 | 54.90 | 55.73 | 54.39 | 54.54 | 9,391,082 | -0.89(-1.61%) |
Apr 17, 2020 | 56.01 | 56.22 | 54.56 | 55.44 | 9,150,671 | +0.70(+1.28%) |
Apr 16, 2020 | 53.23 | 55.03 | 52.87 | 54.74 | 12,679,365 | +1.75(+3.30%) |
Apr 15, 2020 | 53.07 | 53.31 | 52.02 | 52.99 | 10,596,957 | -0.87(-1.62%) |
Apr 14, 2020 | 52.39 | 53.96 | 52.21 | 53.86 | 9,433,615 | +2.06(+3.99%) |
Apr 13, 2020 | 52.93 | 53.60 | 50.85 | 51.80 | 11,416,852 | -1.11(-2.10%) |
Apr 09, 2020 | 52.08 | 53.77 | 51.90 | 52.91 | 10,480,017 | +0.93(+1.78%) |
Apr 08, 2020 | 50.16 | 52.34 | 49.74 | 51.98 | 9,782,146 | +2.22(+4.47%) |
Apr 07, 2020 | 50.66 | 51.20 | 49.14 | 49.76 | 14,083,106 | +0.57(+1.16%) |
Apr 06, 2020 | 50.55 | 50.68 | 48.80 | 49.19 | 13,519,033 | +0.44(+0.90%) |
Apr 03, 2020 | 48.31 | 49.52 | 47.55 | 48.75 | 10,049,702 | +0.27(+0.56%) |
Apr 02, 2020 | 49.67 | 49.85 | 47.31 | 48.48 | 19,186,556 | -2.56(-5.02%) |
Apr 01, 2020 | 50.53 | 51.51 | 50.05 | 51.04 | 13,114,319 | -0.87(-1.67%) |
Mar 31, 2020 | 51.78 | 52.36 | 50.90 | 51.91 | 12,596,204 | -0.31(-0.59%) |
Mar 30, 2020 | 51.55 | 52.85 | 50.55 | 52.22 | 14,787,998 | +0.94(+1.84%) |
Mar 27, 2020 | 49.65 | 52.30 | 48.84 | 51.27 | 17,182,866 | +0.25(+0.50%) |
Mar 26, 2020 | 46.94 | 51.14 | 45.74 | 51.02 | 26,509,982 | +4.09(+8.71%) |
Mar 25, 2020 | 47.60 | 50.34 | 46.12 | 46.93 | 22,399,554 | -0.62(-1.31%) |
Mar 24, 2020 | 48.24 | 48.68 | 46.25 | 47.55 | 22,088,704 | +1.10(+2.37%) |
Mar 23, 2020 | 47.12 | 48.10 | 45.53 | 46.45 | 18,661,588 | -1.41(-2.94%) |
Mar 20, 2020 | 48.83 | 49.68 | 46.84 | 47.86 | 17,923,830 | -0.60(-1.23%) |
Mar 19, 2020 | 49.70 | 51.72 | 47.37 | 48.45 | 18,566,352 | -1.57(-3.15%) |
Mar 18, 2020 | 47.55 | 52.18 | 46.42 | 50.03 | 20,516,908 | -0.72(-1.41%) |
Mar 17, 2020 | 46.92 | 51.84 | 46.06 | 50.75 | 17,666,202 | +4.99(+10.90%) |
Mar 16, 2020 | 46.97 | 49.78 | 45.68 | 45.76 | 15,489,575 | -6.42(-12.31%) |
Mar 13, 2020 | 50.27 | 52.32 | 47.65 | 52.18 | 17,685,186 | +4.41(+9.23%) |
Mar 12, 2020 | 49.99 | 50.73 | 46.81 | 47.77 | 19,264,690 | -5.87(-10.94%) |
Mar 11, 2020 | 53.56 | 55.12 | 52.48 | 53.64 | 13,830,220 | -1.13(-2.06%) |
Mar 10, 2020 | 54.91 | 55.44 | 51.67 | 54.77 | 15,170,741 | +0.95(+1.77%) |
Mar 09, 2020 | 52.28 | 55.25 | 52.15 | 53.82 | 15,405,801 | -2.31(-4.12%) |
Mar 06, 2020 | 54.75 | 56.95 | 54.42 | 56.13 | 13,353,695 | -0.18(-0.33%) |
Mar 05, 2020 | 55.94 | 57.26 | 55.67 | 56.31 | 9,802,609 | -1.47(-2.54%) |
Mar 04, 2020 | 58.27 | 58.60 | 56.72 | 57.78 | 16,787,074 | +3.06(+5.60%) |
Mar 03, 2020 | 56.49 | 57.44 | 53.69 | 54.72 | 17,129,390 | -1.30(-2.33%) |
Mar 02, 2020 | 53.08 | 56.06 | 52.37 | 56.02 | 18,173,600 | +4.24(+8.20%) |
Feb 28, 2020 | 50.13 | 51.92 | 49.96 | 51.78 | 27,121,132 | -0.13(-0.25%) |
Feb 27, 2020 | 53.81 | 53.81 | 51.91 | 51.91 | 25,203,522 | -2.90(-5.30%) |
Feb 26, 2020 | 56.56 | 57.05 | 54.73 | 54.82 | 19,284,286 | -1.47(-2.61%) |
Feb 25, 2020 | 59.71 | 59.82 | 56.08 | 56.28 | 17,208,630 | -3.14(-5.29%) |
Feb 24, 2020 | 60.75 | 61.19 | 59.25 | 59.43 | 11,006,121 | -3.14(-5.02%) |
Feb 21, 2020 | 62.60 | 62.82 | 62.13 | 62.57 | 5,927,368 | -0.38(-0.60%) |
Feb 20, 2020 | 62.56 | 63.20 | 61.74 | 62.94 | 6,535,306 | +0.14(+0.22%) |
Feb 19, 2020 | 63.27 | 63.49 | 62.70 | 62.80 | 5,519,609 | -0.19(-0.31%) |
Feb 18, 2020 | 62.29 | 63.00 | 62.03 | 63.00 | 5,536,423 | +0.55(+0.88%) |
Feb 14, 2020 | 62.98 | 63.02 | 61.48 | 62.44 | 8,749,272 | -0.55(-0.87%) |
Feb 13, 2020 | 64.26 | 64.83 | 62.94 | 63.00 | 9,772,397 | -1.53(-2.37%) |
Feb 12, 2020 | 65.84 | 65.84 | 63.56 | 64.53 | 15,415,992 | -0.09(-0.14%) |
Feb 11, 2020 | 64.58 | 64.86 | 64.25 | 64.61 | 9,047,081 | +0.52(+0.82%) |
Feb 10, 2020 | 62.60 | 64.15 | 62.35 | 64.09 | 10,010,703 | +1.48(+2.36%) |
Feb 07, 2020 | 62.16 | 63.07 | 62.12 | 62.61 | 7,556,163 | +0.63(+1.02%) |
Feb 06, 2020 | 62.12 | 62.64 | 61.60 | 61.98 | 7,444,621 | +0.26(+0.43%) |
Feb 05, 2020 | 60.18 | 61.93 | 59.99 | 61.72 | 7,552,293 | +2.33(+3.92%) |
Feb 04, 2020 | 58.89 | 59.90 | 58.88 | 59.39 | 8,597,272 | +0.83(+1.42%) |