Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.89 | 50.98 | 50.24 | 50.52 | 58,435,744 | -1.07(-2.08%) |
Apr 29, 2020 | 51.38 | 51.77 | 51.27 | 51.59 | 39,101,688 | +1.26(+2.50%) |
Apr 28, 2020 | 50.97 | 50.99 | 50.29 | 50.33 | 39,322,904 | +0.38(+0.75%) |
Apr 27, 2020 | 49.63 | 50.07 | 49.55 | 49.95 | 34,475,764 | +0.65(+1.32%) |
Apr 24, 2020 | 49.11 | 49.35 | 48.73 | 49.30 | 34,093,036 | +0.56(+1.15%) |
Apr 23, 2020 | 48.99 | 49.70 | 48.62 | 48.74 | 38,895,348 | -0.15(-0.31%) |
Apr 22, 2020 | 48.90 | 49.00 | 48.68 | 48.89 | 32,175,478 | +0.81(+1.69%) |
Apr 21, 2020 | 48.31 | 48.68 | 47.93 | 48.08 | 39,793,160 | -0.96(-1.95%) |
Apr 20, 2020 | 49.17 | 49.80 | 49.03 | 49.03 | 28,082,186 | -0.74(-1.49%) |
Apr 17, 2020 | 49.65 | 49.84 | 49.22 | 49.78 | 40,543,200 | +1.29(+2.65%) |
Apr 16, 2020 | 48.65 | 48.72 | 48.02 | 48.49 | 41,751,588 | +0.03(+0.06%) |
Apr 15, 2020 | 48.62 | 48.84 | 48.33 | 48.46 | 33,772,368 | -1.56(-3.12%) |
Apr 14, 2020 | 49.94 | 50.39 | 49.84 | 50.03 | 41,338,860 | +0.88(+1.78%) |
Apr 13, 2020 | 49.47 | 49.55 | 48.78 | 49.15 | 37,429,688 | -0.47(-0.95%) |
Apr 09, 2020 | 49.28 | 49.80 | 49.12 | 49.62 | 47,278,024 | +1.10(+2.26%) |
Apr 08, 2020 | 48.27 | 48.74 | 47.86 | 48.53 | 39,510,480 | +0.39(+0.82%) |
Apr 07, 2020 | 49.49 | 49.55 | 48.04 | 48.13 | 41,064,324 | +0.27(+0.56%) |
Apr 06, 2020 | 47.11 | 48.04 | 46.96 | 47.86 | 47,320,848 | +2.41(+5.30%) |
Apr 03, 2020 | 45.78 | 45.96 | 45.17 | 45.45 | 36,987,324 | -1.06(-2.28%) |
Apr 02, 2020 | 45.69 | 46.70 | 45.55 | 46.52 | 42,562,884 | +0.89(+1.96%) |
Apr 01, 2020 | 46.19 | 46.67 | 45.59 | 45.62 | 45,868,172 | -2.12(-4.43%) |
Mar 31, 2020 | 47.41 | 48.17 | 47.15 | 47.74 | 72,683,664 | -0.42(-0.87%) |
Mar 30, 2020 | 47.37 | 48.20 | 47.06 | 48.16 | 51,498,068 | +0.96(+2.02%) |
Mar 27, 2020 | 46.83 | 47.99 | 46.47 | 47.20 | 59,767,488 | -1.38(-2.85%) |
Mar 26, 2020 | 46.78 | 48.66 | 46.78 | 48.59 | 67,762,568 | +2.08(+4.47%) |
Mar 25, 2020 | 45.54 | 47.25 | 44.90 | 46.51 | 67,643,320 | +1.46(+3.25%) |
Mar 24, 2020 | 44.68 | 45.37 | 44.14 | 45.04 | 57,243,548 | +3.52(+8.47%) |
Mar 23, 2020 | 42.27 | 42.53 | 41.25 | 41.52 | 69,101,856 | -0.49(-1.17%) |
Mar 20, 2020 | 43.64 | 44.11 | 41.97 | 42.02 | 70,327,952 | -0.53(-1.24%) |
Mar 19, 2020 | 41.85 | 43.49 | 41.49 | 42.54 | 73,754,784 | +0.65(+1.56%) |
Mar 18, 2020 | 41.69 | 42.97 | 40.83 | 41.89 | 83,896,608 | -2.54(-5.73%) |
Mar 17, 2020 | 42.97 | 44.56 | 42.29 | 44.44 | 61,640,920 | +2.06(+4.87%) |
Mar 16, 2020 | 41.60 | 43.82 | 40.87 | 42.37 | 60,607,660 | -4.88(-10.32%) |
Mar 13, 2020 | 47.44 | 47.60 | 44.44 | 47.25 | 82,406,000 | +2.70(+6.05%) |
Mar 12, 2020 | 46.26 | 46.40 | 43.94 | 44.55 | 102,073,488 | -5.50(-10.99%) |
Mar 11, 2020 | 51.38 | 51.52 | 49.73 | 50.05 | 86,740,096 | -2.69(-5.10%) |
Mar 10, 2020 | 52.87 | 53.02 | 51.07 | 52.74 | 123,249,152 | +1.88(+3.69%) |
Mar 09, 2020 | 51.80 | 52.52 | 50.69 | 50.87 | 76,628,704 | -4.28(-7.76%) |
Mar 06, 2020 | 54.97 | 55.46 | 54.61 | 55.14 | 71,978,792 | -0.84(-1.50%) |
Mar 05, 2020 | 56.22 | 56.59 | 55.73 | 55.98 | 51,840,920 | -1.53(-2.66%) |
Mar 04, 2020 | 56.82 | 57.56 | 56.35 | 57.51 | 46,676,056 | +1.67(+2.99%) |
Mar 03, 2020 | 56.77 | 57.39 | 55.41 | 55.84 | 86,989,856 | -0.46(-0.81%) |
Mar 02, 2020 | 55.57 | 56.41 | 55.10 | 56.29 | 88,104,992 | +0.71(+1.29%) |
Feb 28, 2020 | 54.71 | 55.68 | 54.18 | 55.58 | 137,717,824 | -0.34(-0.61%) |
Feb 27, 2020 | 56.71 | 57.33 | 55.89 | 55.92 | 89,796,440 | -1.71(-2.96%) |
Feb 26, 2020 | 58.05 | 58.43 | 57.58 | 57.63 | 72,750,288 | +0.07(+0.12%) |
Feb 25, 2020 | 58.79 | 58.84 | 57.46 | 57.55 | 62,172,640 | -0.96(-1.65%) |
Feb 24, 2020 | 58.49 | 58.96 | 58.49 | 58.52 | 57,835,456 | -2.44(-4.00%) |
Feb 21, 2020 | 61.05 | 61.10 | 60.78 | 60.96 | 27,281,282 | -0.29(-0.47%) |
Feb 20, 2020 | 61.37 | 61.50 | 60.90 | 61.24 | 27,556,164 | -0.37(-0.59%) |
Feb 19, 2020 | 61.62 | 61.72 | 61.57 | 61.61 | 18,177,750 | +0.21(+0.33%) |
Feb 18, 2020 | 61.35 | 61.53 | 61.28 | 61.40 | 32,700,834 | -0.39(-0.64%) |
Feb 14, 2020 | 61.89 | 61.91 | 61.64 | 61.80 | 16,802,902 | -0.11(-0.17%) |
Feb 13, 2020 | 61.78 | 62.07 | 61.70 | 61.90 | 22,523,072 | -0.44(-0.70%) |
Feb 12, 2020 | 62.33 | 62.38 | 62.22 | 62.34 | 14,801,870 | +0.21(+0.35%) |
Feb 11, 2020 | 62.13 | 62.25 | 62.00 | 62.13 | 17,962,594 | +0.42(+0.68%) |
Feb 10, 2020 | 61.48 | 61.73 | 61.48 | 61.71 | 15,630,048 | +0.12(+0.20%) |
Feb 07, 2020 | 61.80 | 61.84 | 61.56 | 61.58 | 24,846,682 | -0.59(-0.95%) |
Feb 06, 2020 | 62.19 | 62.22 | 62.06 | 62.17 | 26,228,990 | +0.17(+0.27%) |
Feb 05, 2020 | 62.00 | 62.05 | 61.80 | 62.00 | 31,536,430 | +0.59(+0.96%) |
Feb 04, 2020 | 61.31 | 61.50 | 61.25 | 61.41 | 36,438,996 | +1.01(+1.67%) |