Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.91 | 50.99 | 50.25 | 50.53 | 58,420,236 | -1.07(-2.08%) |
Apr 29, 2020 | 51.40 | 51.78 | 51.28 | 51.60 | 39,091,312 | +1.26(+2.50%) |
Apr 28, 2020 | 50.99 | 51.00 | 50.31 | 50.34 | 39,312,472 | +0.38(+0.75%) |
Apr 27, 2020 | 49.65 | 50.08 | 49.57 | 49.97 | 34,466,616 | +0.65(+1.32%) |
Apr 24, 2020 | 49.12 | 49.36 | 48.74 | 49.32 | 34,083,988 | +0.56(+1.15%) |
Apr 23, 2020 | 49.00 | 49.71 | 48.64 | 48.75 | 38,885,028 | -0.15(-0.31%) |
Apr 22, 2020 | 48.91 | 49.01 | 48.69 | 48.90 | 32,166,940 | +0.81(+1.69%) |
Apr 21, 2020 | 48.32 | 48.69 | 47.94 | 48.09 | 39,782,600 | -0.96(-1.95%) |
Apr 20, 2020 | 49.18 | 49.81 | 49.04 | 49.05 | 28,074,734 | -0.74(-1.49%) |
Apr 17, 2020 | 49.66 | 49.85 | 49.23 | 49.79 | 40,532,440 | +1.29(+2.65%) |
Apr 16, 2020 | 48.66 | 48.73 | 48.04 | 48.50 | 41,740,508 | +0.03(+0.06%) |
Apr 15, 2020 | 48.64 | 48.86 | 48.34 | 48.48 | 33,763,408 | -1.56(-3.12%) |
Apr 14, 2020 | 49.95 | 50.41 | 49.85 | 50.04 | 41,327,888 | +0.88(+1.78%) |
Apr 13, 2020 | 49.49 | 49.57 | 48.79 | 49.16 | 37,419,756 | -0.47(-0.95%) |
Apr 09, 2020 | 49.29 | 49.82 | 49.13 | 49.64 | 47,265,476 | +1.10(+2.26%) |
Apr 08, 2020 | 48.28 | 48.75 | 47.87 | 48.54 | 39,499,996 | +0.39(+0.82%) |
Apr 07, 2020 | 49.50 | 49.57 | 48.06 | 48.15 | 41,053,428 | +0.27(+0.56%) |
Apr 06, 2020 | 47.12 | 48.06 | 46.98 | 47.88 | 47,308,292 | +2.41(+5.30%) |
Apr 03, 2020 | 45.79 | 45.97 | 45.18 | 45.47 | 36,977,508 | -1.06(-2.28%) |
Apr 02, 2020 | 45.71 | 46.71 | 45.56 | 46.53 | 42,551,592 | +0.89(+1.96%) |
Apr 01, 2020 | 46.21 | 46.69 | 45.60 | 45.64 | 45,856,000 | -2.12(-4.43%) |
Mar 31, 2020 | 47.42 | 48.18 | 47.16 | 47.75 | 72,664,376 | -0.42(-0.87%) |
Mar 30, 2020 | 47.39 | 48.21 | 47.07 | 48.17 | 51,484,404 | +0.96(+2.02%) |
Mar 27, 2020 | 46.84 | 48.00 | 46.48 | 47.22 | 59,751,628 | -1.38(-2.85%) |
Mar 26, 2020 | 46.79 | 48.68 | 46.79 | 48.60 | 67,744,584 | +2.08(+4.47%) |
Mar 25, 2020 | 45.56 | 47.26 | 44.91 | 46.52 | 67,625,368 | +1.46(+3.25%) |
Mar 24, 2020 | 44.69 | 45.39 | 44.15 | 45.05 | 57,228,356 | +3.52(+8.47%) |
Mar 23, 2020 | 42.29 | 42.54 | 41.26 | 41.54 | 69,083,512 | -0.49(-1.17%) |
Mar 20, 2020 | 43.65 | 44.12 | 41.98 | 42.03 | 70,309,288 | -0.53(-1.24%) |
Mar 19, 2020 | 41.86 | 43.50 | 41.50 | 42.55 | 73,735,216 | +0.65(+1.56%) |
Mar 18, 2020 | 41.70 | 42.98 | 40.84 | 41.90 | 83,874,344 | -2.55(-5.73%) |
Mar 17, 2020 | 42.98 | 44.57 | 42.30 | 44.45 | 61,624,564 | +2.06(+4.87%) |
Mar 16, 2020 | 41.62 | 43.83 | 40.88 | 42.38 | 60,591,576 | -4.88(-10.32%) |
Mar 13, 2020 | 47.45 | 47.61 | 44.46 | 47.26 | 82,384,128 | +2.70(+6.05%) |
Mar 12, 2020 | 46.27 | 46.41 | 43.95 | 44.56 | 102,046,400 | -5.50(-10.99%) |
Mar 11, 2020 | 51.40 | 51.53 | 49.74 | 50.07 | 86,717,072 | -2.69(-5.10%) |
Mar 10, 2020 | 52.88 | 53.03 | 51.08 | 52.75 | 123,216,448 | +1.88(+3.69%) |
Mar 09, 2020 | 51.82 | 52.53 | 50.70 | 50.88 | 76,608,368 | -4.28(-7.76%) |
Mar 06, 2020 | 54.99 | 55.47 | 54.63 | 55.16 | 71,959,688 | -0.84(-1.50%) |
Mar 05, 2020 | 56.24 | 56.60 | 55.75 | 56.00 | 51,827,160 | -1.53(-2.66%) |
Mar 04, 2020 | 56.84 | 57.58 | 56.36 | 57.52 | 46,663,668 | +1.67(+2.99%) |
Mar 03, 2020 | 56.78 | 57.41 | 55.43 | 55.85 | 86,966,776 | -0.46(-0.81%) |
Mar 02, 2020 | 55.59 | 56.42 | 55.12 | 56.31 | 88,081,616 | +0.71(+1.29%) |
Feb 28, 2020 | 54.72 | 55.69 | 54.19 | 55.60 | 137,681,280 | -0.34(-0.61%) |
Feb 27, 2020 | 56.73 | 57.35 | 55.91 | 55.93 | 89,772,616 | -1.71(-2.96%) |
Feb 26, 2020 | 58.06 | 58.44 | 57.60 | 57.64 | 72,730,976 | +0.07(+0.12%) |
Feb 25, 2020 | 58.80 | 58.86 | 57.48 | 57.57 | 62,156,140 | -0.96(-1.65%) |
Feb 24, 2020 | 58.51 | 58.98 | 58.51 | 58.53 | 57,820,104 | -2.44(-4.00%) |
Feb 21, 2020 | 61.06 | 61.11 | 60.79 | 60.97 | 27,274,042 | -0.29(-0.47%) |
Feb 20, 2020 | 61.38 | 61.52 | 60.91 | 61.26 | 27,548,852 | -0.37(-0.59%) |
Feb 19, 2020 | 61.63 | 61.73 | 61.58 | 61.62 | 18,172,926 | +0.21(+0.33%) |
Feb 18, 2020 | 61.37 | 61.54 | 61.30 | 61.42 | 32,692,156 | -0.39(-0.64%) |
Feb 14, 2020 | 61.91 | 61.93 | 61.66 | 61.81 | 16,798,442 | -0.11(-0.17%) |
Feb 13, 2020 | 61.79 | 62.09 | 61.72 | 61.92 | 22,517,096 | -0.44(-0.70%) |
Feb 12, 2020 | 62.35 | 62.40 | 62.24 | 62.36 | 14,797,942 | +0.21(+0.35%) |
Feb 11, 2020 | 62.15 | 62.27 | 62.02 | 62.14 | 17,957,826 | +0.42(+0.68%) |
Feb 10, 2020 | 61.50 | 61.75 | 61.50 | 61.72 | 15,625,900 | +0.12(+0.20%) |
Feb 07, 2020 | 61.82 | 61.86 | 61.58 | 61.60 | 24,840,088 | -0.59(-0.95%) |
Feb 06, 2020 | 62.21 | 62.24 | 62.08 | 62.19 | 26,222,028 | +0.17(+0.27%) |
Feb 05, 2020 | 62.02 | 62.06 | 61.81 | 62.02 | 31,528,062 | +0.59(+0.96%) |
Feb 04, 2020 | 61.33 | 61.52 | 61.27 | 61.43 | 36,429,328 | +1.01(+1.67%) |