Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 61.64 | 63.42 | 60.39 | 61.36 | 7,145,784 | -0.28(-0.45%) |
Apr 29, 2020 | 58.70 | 61.89 | 58.28 | 61.64 | 6,174,731 | +5.17(+9.15%) |
Apr 28, 2020 | 54.63 | 56.75 | 53.86 | 56.47 | 4,593,273 | +3.23(+6.06%) |
Apr 27, 2020 | 50.86 | 53.77 | 50.46 | 53.24 | 3,856,856 | +2.48(+4.89%) |
Apr 24, 2020 | 51.15 | 51.67 | 49.92 | 50.76 | 4,054,832 | +0.47(+0.93%) |
Apr 23, 2020 | 50.37 | 50.85 | 48.94 | 50.29 | 4,076,920 | +1.50(+3.08%) |
Apr 22, 2020 | 50.04 | 50.21 | 48.09 | 48.79 | 3,664,621 | +1.16(+2.43%) |
Apr 21, 2020 | 46.55 | 48.64 | 45.63 | 47.63 | 3,919,454 | -1.11(-2.27%) |
Apr 20, 2020 | 47.80 | 50.55 | 47.39 | 48.74 | 4,136,010 | -1.18(-2.37%) |
Apr 17, 2020 | 46.08 | 50.05 | 45.82 | 49.92 | 6,679,865 | +3.25(+6.95%) |
Apr 16, 2020 | 46.94 | 47.29 | 44.58 | 46.68 | 5,193,049 | -0.68(-1.43%) |
Apr 15, 2020 | 48.90 | 48.97 | 46.17 | 47.35 | 4,879,763 | -3.86(-7.53%) |
Apr 14, 2020 | 51.83 | 52.34 | 50.38 | 51.21 | 4,168,974 | -0.41(-0.80%) |
Apr 13, 2020 | 52.91 | 53.50 | 51.14 | 51.62 | 4,100,002 | +0.03(+0.07%) |
Apr 09, 2020 | 56.28 | 56.55 | 49.81 | 51.59 | 6,340,124 | -1.83(-3.42%) |
Apr 08, 2020 | 50.00 | 53.84 | 49.80 | 53.42 | 4,477,360 | +4.25(+8.65%) |
Apr 07, 2020 | 50.46 | 51.62 | 48.65 | 49.17 | 6,296,428 | +1.01(+2.11%) |
Apr 06, 2020 | 45.36 | 48.58 | 44.81 | 48.15 | 6,376,115 | +4.86(+11.24%) |
Apr 03, 2020 | 44.44 | 44.74 | 42.21 | 43.29 | 4,277,947 | -0.08(-0.19%) |
Apr 02, 2020 | 43.19 | 47.04 | 41.98 | 43.37 | 6,163,877 | +1.85(+4.46%) |
Apr 01, 2020 | 43.16 | 43.48 | 41.12 | 41.52 | 4,940,666 | -3.47(-7.72%) |
Mar 31, 2020 | 46.72 | 47.38 | 43.65 | 44.99 | 5,656,998 | -0.43(-0.94%) |
Mar 30, 2020 | 42.49 | 46.06 | 40.83 | 45.42 | 6,210,375 | +1.54(+3.52%) |
Mar 27, 2020 | 43.67 | 45.57 | 41.97 | 43.87 | 4,998,212 | -1.74(-3.81%) |
Mar 26, 2020 | 43.10 | 47.58 | 42.82 | 45.61 | 7,172,677 | +3.26(+7.70%) |
Mar 25, 2020 | 38.73 | 44.36 | 36.61 | 42.35 | 7,769,577 | +4.13(+10.79%) |
Mar 24, 2020 | 38.37 | 38.84 | 35.56 | 38.22 | 6,529,802 | +2.93(+8.29%) |
Mar 23, 2020 | 39.99 | 40.25 | 34.73 | 35.30 | 7,244,243 | -5.25(-12.95%) |
Mar 20, 2020 | 39.57 | 42.73 | 38.04 | 40.55 | 9,068,905 | +2.24(+5.84%) |
Mar 19, 2020 | 36.27 | 39.11 | 35.06 | 38.31 | 5,886,242 | +2.27(+6.31%) |
Mar 18, 2020 | 37.60 | 39.35 | 33.58 | 36.03 | 8,311,916 | -3.10(-7.93%) |
Mar 17, 2020 | 41.16 | 42.53 | 38.54 | 39.14 | 7,482,195 | -1.34(-3.31%) |
Mar 16, 2020 | 39.22 | 48.29 | 38.00 | 40.48 | 8,562,487 | -5.11(-11.20%) |
Mar 13, 2020 | 42.52 | 45.62 | 39.12 | 45.59 | 8,344,465 | +6.68(+17.16%) |
Mar 12, 2020 | 42.70 | 42.94 | 37.58 | 38.91 | 13,704,106 | -7.34(-15.87%) |
Mar 11, 2020 | 51.19 | 51.71 | 45.38 | 46.25 | 10,074,783 | -6.88(-12.96%) |
Mar 10, 2020 | 55.30 | 56.08 | 50.56 | 53.13 | 8,389,510 | +1.06(+2.05%) |
Mar 09, 2020 | 52.54 | 57.95 | 50.48 | 52.07 | 9,530,329 | -6.05(-10.40%) |
Mar 06, 2020 | 58.70 | 59.67 | 57.04 | 58.11 | 7,601,423 | -2.25(-3.72%) |
Mar 05, 2020 | 60.50 | 61.90 | 59.98 | 60.36 | 6,826,737 | -2.22(-3.55%) |
Mar 04, 2020 | 62.07 | 62.70 | 60.73 | 62.58 | 5,010,645 | +1.48(+2.43%) |
Mar 03, 2020 | 63.28 | 65.06 | 60.46 | 61.10 | 6,809,507 | -1.89(-3.00%) |
Mar 02, 2020 | 63.12 | 63.27 | 60.56 | 62.99 | 6,294,900 | +0.21(+0.33%) |
Feb 28, 2020 | 60.13 | 63.20 | 59.87 | 62.78 | 8,512,488 | +0.50(+0.81%) |
Feb 27, 2020 | 66.00 | 66.03 | 62.26 | 62.27 | 8,227,415 | -5.09(-7.56%) |
Feb 26, 2020 | 69.69 | 70.22 | 67.32 | 67.36 | 4,956,456 | -2.08(-2.99%) |
Feb 25, 2020 | 72.81 | 73.21 | 68.99 | 69.44 | 5,022,487 | -3.14(-4.33%) |
Feb 24, 2020 | 72.64 | 73.69 | 72.06 | 72.59 | 4,451,259 | -2.26(-3.01%) |
Feb 21, 2020 | 75.07 | 75.61 | 74.37 | 74.84 | 2,870,090 | -0.79(-1.04%) |
Feb 20, 2020 | 74.22 | 75.72 | 74.14 | 75.63 | 3,465,274 | +1.53(+2.07%) |
Feb 19, 2020 | 74.21 | 74.41 | 72.72 | 74.10 | 2,911,885 | +0.30(+0.41%) |
Feb 18, 2020 | 74.39 | 74.72 | 73.02 | 73.80 | 5,417,551 | -1.23(-1.64%) |
Feb 14, 2020 | 75.07 | 75.67 | 74.31 | 75.03 | 2,688,951 | +0.03(+0.03%) |
Feb 13, 2020 | 75.55 | 75.93 | 74.86 | 75.00 | 3,285,481 | -0.66(-0.88%) |
Feb 12, 2020 | 76.04 | 76.63 | 75.09 | 75.67 | 2,838,615 | +0.72(+0.96%) |
Feb 11, 2020 | 75.50 | 75.53 | 74.35 | 74.94 | 3,231,576 | +0.01(+0.01%) |
Feb 10, 2020 | 74.60 | 75.58 | 74.40 | 74.94 | 2,615,427 | -0.06(-0.08%) |
Feb 07, 2020 | 74.70 | 75.13 | 74.11 | 74.99 | 2,988,826 | +0.09(+0.12%) |
Feb 06, 2020 | 77.20 | 77.27 | 74.76 | 74.90 | 3,138,972 | -2.01(-2.61%) |
Feb 05, 2020 | 75.03 | 77.45 | 74.98 | 76.91 | 3,734,795 | +3.25(+4.42%) |
Feb 04, 2020 | 75.19 | 75.43 | 73.29 | 73.66 | 4,128,074 | -0.21(-0.28%) |