Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 60.96 | 60.97 | 59.64 | 59.79 | 6,781,725 | -2.57(-4.12%) |
Apr 29, 2020 | 60.89 | 62.93 | 60.27 | 62.35 | 6,485,007 | +3.29(+5.58%) |
Apr 28, 2020 | 59.35 | 59.77 | 58.17 | 59.06 | 7,808,244 | +1.28(+2.22%) |
Apr 27, 2020 | 55.95 | 58.31 | 55.85 | 57.78 | 8,150,089 | +2.36(+4.26%) |
Apr 24, 2020 | 55.29 | 55.84 | 54.52 | 55.42 | 3,899,521 | +0.67(+1.22%) |
Apr 23, 2020 | 54.42 | 55.71 | 54.18 | 54.75 | 5,329,311 | +0.68(+1.26%) |
Apr 22, 2020 | 54.88 | 55.04 | 53.88 | 54.07 | 6,217,351 | +0.38(+0.70%) |
Apr 21, 2020 | 53.51 | 54.21 | 53.00 | 53.69 | 7,416,541 | -1.17(-2.13%) |
Apr 20, 2020 | 54.74 | 55.90 | 54.36 | 54.86 | 8,494,386 | -1.12(-2.01%) |
Apr 17, 2020 | 55.66 | 56.35 | 55.14 | 55.98 | 8,685,523 | +2.43(+4.55%) |
Apr 16, 2020 | 54.05 | 54.56 | 52.44 | 53.55 | 10,089,163 | -0.43(-0.80%) |
Apr 15, 2020 | 54.69 | 54.93 | 53.53 | 53.98 | 9,047,099 | -2.60(-4.59%) |
Apr 14, 2020 | 57.05 | 57.64 | 55.91 | 56.58 | 8,888,287 | +0.97(+1.75%) |
Apr 13, 2020 | 57.11 | 57.53 | 55.03 | 55.60 | 9,144,356 | -1.98(-3.44%) |
Apr 09, 2020 | 56.20 | 57.88 | 56.03 | 57.59 | 10,227,063 | +2.84(+5.19%) |
Apr 08, 2020 | 53.07 | 55.21 | 52.64 | 54.75 | 8,537,775 | +2.39(+4.56%) |
Apr 07, 2020 | 53.87 | 55.10 | 52.07 | 52.36 | 9,251,463 | +0.31(+0.60%) |
Apr 06, 2020 | 50.15 | 52.33 | 50.02 | 52.05 | 8,279,319 | +3.93(+8.16%) |
Apr 03, 2020 | 49.56 | 50.12 | 47.21 | 48.12 | 8,997,370 | -1.82(-3.65%) |
Apr 02, 2020 | 49.19 | 51.24 | 48.55 | 49.94 | 10,945,615 | +0.69(+1.40%) |
Apr 01, 2020 | 50.74 | 51.09 | 48.79 | 49.25 | 11,847,475 | -3.70(-6.99%) |
Mar 31, 2020 | 52.99 | 53.73 | 51.97 | 52.95 | 10,174,336 | -0.13(-0.25%) |
Mar 30, 2020 | 52.23 | 53.21 | 51.12 | 53.08 | 12,834,061 | +1.22(+2.35%) |
Mar 27, 2020 | 52.27 | 53.50 | 51.33 | 51.87 | 16,391,106 | -2.18(-4.03%) |
Mar 26, 2020 | 51.13 | 54.34 | 51.13 | 54.05 | 11,578,678 | +3.47(+6.87%) |
Mar 25, 2020 | 50.51 | 52.84 | 48.83 | 50.57 | 10,946,077 | +0.44(+0.87%) |
Mar 24, 2020 | 47.98 | 50.29 | 47.91 | 50.14 | 14,025,585 | +4.01(+8.69%) |
Mar 23, 2020 | 46.45 | 47.28 | 44.63 | 46.13 | 17,289,174 | -0.63(-1.35%) |
Mar 20, 2020 | 49.25 | 50.59 | 46.52 | 46.76 | 13,401,350 | -1.82(-3.75%) |
Mar 19, 2020 | 45.98 | 49.89 | 44.88 | 48.58 | 16,047,240 | +1.62(+3.44%) |
Mar 18, 2020 | 48.72 | 49.91 | 45.00 | 46.96 | 12,029,103 | -4.80(-9.27%) |
Mar 17, 2020 | 49.39 | 51.87 | 47.21 | 51.76 | 15,475,805 | +2.47(+5.01%) |
Mar 16, 2020 | 49.31 | 52.06 | 47.50 | 49.29 | 11,797,810 | -6.57(-11.77%) |
Mar 13, 2020 | 54.24 | 56.21 | 51.11 | 55.87 | 15,525,108 | +3.98(+7.68%) |
Mar 12, 2020 | 54.21 | 55.79 | 46.96 | 51.89 | 15,152,993 | -6.64(-11.35%) |
Mar 11, 2020 | 60.66 | 61.21 | 57.73 | 58.53 | 11,902,562 | -3.73(-5.99%) |
Mar 10, 2020 | 62.51 | 62.62 | 59.44 | 62.26 | 13,664,088 | +1.79(+2.97%) |
Mar 09, 2020 | 63.50 | 63.50 | 60.38 | 60.46 | 11,557,375 | -6.56(-9.78%) |
Mar 06, 2020 | 66.22 | 67.76 | 65.51 | 67.02 | 9,358,566 | -1.22(-1.79%) |
Mar 05, 2020 | 69.13 | 69.54 | 67.46 | 68.24 | 7,533,622 | -2.53(-3.57%) |
Mar 04, 2020 | 69.79 | 70.86 | 68.85 | 70.77 | 11,254,529 | +2.12(+3.09%) |
Mar 03, 2020 | 70.19 | 71.58 | 67.84 | 68.64 | 8,616,116 | -1.47(-2.10%) |
Mar 02, 2020 | 68.62 | 70.15 | 67.57 | 70.12 | 10,164,496 | +1.75(+2.56%) |
Feb 28, 2020 | 67.38 | 69.08 | 67.06 | 68.37 | 15,172,391 | -1.14(-1.64%) |
Feb 27, 2020 | 70.65 | 72.16 | 69.34 | 69.51 | 11,020,950 | -2.69(-3.72%) |
Feb 26, 2020 | 73.34 | 74.00 | 72.07 | 72.19 | 5,566,129 | -0.93(-1.27%) |
Feb 25, 2020 | 75.87 | 76.08 | 72.86 | 73.12 | 6,757,708 | -2.55(-3.38%) |
Feb 24, 2020 | 75.52 | 76.05 | 75.15 | 75.68 | 4,021,000 | -2.30(-2.95%) |
Feb 21, 2020 | 78.66 | 78.66 | 77.65 | 77.98 | 4,098,252 | -0.91(-1.15%) |
Feb 20, 2020 | 78.37 | 79.00 | 77.90 | 78.89 | 3,042,353 | +0.41(+0.53%) |
Feb 19, 2020 | 78.46 | 78.73 | 78.20 | 78.48 | 2,275,904 | +0.30(+0.38%) |
Feb 18, 2020 | 78.39 | 78.62 | 77.73 | 78.18 | 2,564,246 | -0.42(-0.54%) |
Feb 14, 2020 | 79.08 | 79.08 | 78.36 | 78.60 | 2,056,046 | -0.42(-0.53%) |
Feb 13, 2020 | 78.28 | 79.17 | 78.27 | 79.02 | 2,839,117 | +0.26(+0.33%) |
Feb 12, 2020 | 78.73 | 78.86 | 78.40 | 78.76 | 3,159,626 | +0.53(+0.67%) |
Feb 11, 2020 | 77.99 | 78.72 | 77.86 | 78.23 | 3,603,982 | +0.64(+0.82%) |
Feb 10, 2020 | 77.17 | 77.62 | 77.08 | 77.59 | 2,429,311 | +0.25(+0.33%) |
Feb 07, 2020 | 78.12 | 78.24 | 77.13 | 77.34 | 3,742,234 | -1.18(-1.51%) |
Feb 06, 2020 | 79.09 | 79.17 | 78.48 | 78.52 | 1,903,077 | -0.22(-0.27%) |
Feb 05, 2020 | 77.94 | 78.85 | 77.77 | 78.74 | 3,096,000 | +1.47(+1.91%) |
Feb 04, 2020 | 77.29 | 77.60 | 77.16 | 77.27 | 2,921,029 | +0.96(+1.26%) |