Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.03 | 55.37 | 53.98 | 54.66 | 4,537,861 | -1.14(-2.04%) |
Apr 29, 2020 | 54.77 | 56.25 | 54.44 | 55.80 | 3,934,836 | +2.54(+4.78%) |
Apr 28, 2020 | 53.83 | 54.66 | 53.21 | 53.26 | 3,957,742 | +0.46(+0.87%) |
Apr 27, 2020 | 51.24 | 52.92 | 51.21 | 52.80 | 4,590,488 | +2.10(+4.14%) |
Apr 24, 2020 | 49.56 | 50.99 | 49.37 | 50.70 | 4,305,719 | +1.09(+2.20%) |
Apr 23, 2020 | 49.38 | 50.61 | 49.38 | 49.60 | 2,875,272 | +0.37(+0.75%) |
Apr 22, 2020 | 49.03 | 49.55 | 48.36 | 49.24 | 3,811,636 | +1.20(+2.49%) |
Apr 21, 2020 | 48.33 | 49.47 | 47.74 | 48.04 | 4,368,678 | -1.45(-2.93%) |
Apr 20, 2020 | 49.33 | 50.33 | 48.18 | 49.49 | 5,259,873 | -1.21(-2.38%) |
Apr 17, 2020 | 49.65 | 50.79 | 49.55 | 50.70 | 5,362,884 | +2.20(+4.55%) |
Apr 16, 2020 | 49.05 | 49.83 | 47.62 | 48.49 | 3,767,869 | -0.44(-0.90%) |
Apr 15, 2020 | 49.64 | 49.74 | 48.17 | 48.93 | 3,592,982 | -2.01(-3.94%) |
Apr 14, 2020 | 50.78 | 51.02 | 49.96 | 50.94 | 5,823,534 | +1.29(+2.60%) |
Apr 13, 2020 | 50.41 | 50.61 | 49.04 | 49.65 | 3,926,078 | -1.49(-2.91%) |
Apr 09, 2020 | 48.92 | 52.05 | 48.92 | 51.14 | 6,590,087 | +2.72(+5.62%) |
Apr 08, 2020 | 45.65 | 48.79 | 45.00 | 48.42 | 5,712,648 | +3.38(+7.51%) |
Apr 07, 2020 | 47.11 | 47.48 | 44.86 | 45.03 | 4,305,165 | -0.61(-1.34%) |
Apr 06, 2020 | 43.16 | 45.88 | 42.76 | 45.65 | 6,006,658 | +4.76(+11.64%) |
Apr 03, 2020 | 41.43 | 42.13 | 40.52 | 40.89 | 3,423,899 | -0.84(-2.01%) |
Apr 02, 2020 | 39.85 | 42.40 | 39.76 | 41.73 | 4,054,249 | +1.68(+4.19%) |
Apr 01, 2020 | 42.09 | 42.47 | 39.70 | 40.05 | 5,827,625 | -3.73(-8.52%) |
Mar 31, 2020 | 44.30 | 45.66 | 43.49 | 43.78 | 5,549,633 | -0.86(-1.92%) |
Mar 30, 2020 | 44.66 | 45.16 | 43.65 | 44.64 | 6,612,759 | +0.68(+1.54%) |
Mar 27, 2020 | 44.86 | 45.68 | 43.60 | 43.96 | 5,476,030 | -2.98(-6.34%) |
Mar 26, 2020 | 45.22 | 47.53 | 44.69 | 46.94 | 5,615,953 | +2.01(+4.47%) |
Mar 25, 2020 | 43.34 | 46.50 | 42.86 | 44.93 | 5,222,707 | +1.21(+2.76%) |
Mar 24, 2020 | 41.15 | 43.81 | 40.59 | 43.72 | 6,212,830 | +4.52(+11.54%) |
Mar 23, 2020 | 41.71 | 42.15 | 37.70 | 39.20 | 8,653,424 | -2.35(-5.65%) |
Mar 20, 2020 | 43.64 | 45.66 | 41.14 | 41.55 | 6,943,006 | -2.25(-5.14%) |
Mar 19, 2020 | 43.93 | 45.01 | 41.67 | 43.80 | 5,997,571 | -0.92(-2.06%) |
Mar 18, 2020 | 44.42 | 47.04 | 43.14 | 44.72 | 7,657,109 | -2.48(-5.25%) |
Mar 17, 2020 | 41.96 | 47.72 | 41.14 | 47.20 | 7,344,456 | +6.14(+14.96%) |
Mar 16, 2020 | 44.03 | 44.96 | 40.52 | 41.06 | 6,888,346 | -8.52(-17.18%) |
Mar 13, 2020 | 48.62 | 49.65 | 45.87 | 49.58 | 6,213,074 | +3.43(+7.43%) |
Mar 12, 2020 | 46.81 | 49.21 | 44.99 | 46.15 | 8,174,999 | -3.92(-7.83%) |
Mar 11, 2020 | 51.01 | 52.17 | 49.39 | 50.07 | 6,498,631 | -2.49(-4.73%) |
Mar 10, 2020 | 52.37 | 52.97 | 49.86 | 52.55 | 7,114,998 | +1.71(+3.37%) |
Mar 09, 2020 | 51.87 | 52.73 | 50.37 | 50.84 | 7,988,593 | -4.03(-7.35%) |
Mar 06, 2020 | 54.41 | 55.45 | 53.71 | 54.87 | 5,693,726 | -1.59(-2.82%) |
Mar 05, 2020 | 56.97 | 57.72 | 55.92 | 56.46 | 4,132,424 | -2.11(-3.60%) |
Mar 04, 2020 | 57.24 | 58.59 | 55.92 | 58.57 | 3,443,385 | +2.41(+4.29%) |
Mar 03, 2020 | 57.40 | 59.24 | 55.46 | 56.16 | 5,432,061 | -1.62(-2.80%) |
Mar 02, 2020 | 57.09 | 57.80 | 55.42 | 57.78 | 6,024,084 | +0.38(+0.66%) |
Feb 28, 2020 | 57.08 | 58.08 | 56.02 | 57.40 | 8,357,018 | -1.31(-2.23%) |
Feb 27, 2020 | 58.65 | 60.16 | 57.75 | 58.71 | 5,653,749 | -0.90(-1.52%) |
Feb 26, 2020 | 61.34 | 62.08 | 59.60 | 59.62 | 5,524,977 | -1.13(-1.86%) |
Feb 25, 2020 | 63.65 | 64.07 | 60.61 | 60.75 | 5,282,502 | -2.77(-4.36%) |
Feb 24, 2020 | 64.93 | 65.84 | 63.49 | 63.52 | 4,835,285 | -2.52(-3.81%) |
Feb 21, 2020 | 65.13 | 66.22 | 64.82 | 66.03 | 5,080,973 | +0.50(+0.76%) |
Feb 20, 2020 | 64.59 | 65.70 | 64.24 | 65.54 | 3,864,876 | +0.65(+0.99%) |
Feb 19, 2020 | 64.41 | 65.23 | 63.98 | 64.89 | 3,834,663 | +0.04(+0.07%) |
Feb 18, 2020 | 64.39 | 65.22 | 64.10 | 64.85 | 3,415,785 | +0.39(+0.60%) |
Feb 14, 2020 | 65.26 | 65.39 | 63.88 | 64.46 | 4,402,944 | -0.91(-1.40%) |
Feb 13, 2020 | 65.05 | 65.46 | 64.76 | 65.38 | 3,010,153 | +0.17(+0.26%) |
Feb 12, 2020 | 65.30 | 65.43 | 64.84 | 65.21 | 2,800,057 | +0.22(+0.33%) |
Feb 11, 2020 | 65.23 | 65.23 | 64.58 | 64.99 | 3,232,620 | -0.17(-0.26%) |
Feb 10, 2020 | 64.70 | 65.24 | 64.42 | 65.16 | 3,276,276 | -0.20(-0.30%) |
Feb 07, 2020 | 66.29 | 66.67 | 64.38 | 65.36 | 8,440,479 | -1.72(-2.56%) |
Feb 06, 2020 | 62.97 | 67.13 | 62.90 | 67.08 | 8,293,069 | +6.06(+9.93%) |
Feb 05, 2020 | 60.66 | 61.21 | 60.32 | 61.02 | 4,062,588 | +1.45(+2.43%) |
Feb 04, 2020 | 59.50 | 60.01 | 59.17 | 59.57 | 2,973,261 | +0.77(+1.31%) |