Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.32 | 46.32 | 45.73 | 45.97 | 4,558,260 | -0.91(-1.94%) |
Apr 29, 2020 | 47.24 | 47.36 | 46.52 | 46.89 | 4,045,238 | +0.39(+0.83%) |
Apr 28, 2020 | 46.92 | 47.17 | 46.40 | 46.50 | 4,713,458 | +0.27(+0.58%) |
Apr 27, 2020 | 45.62 | 46.39 | 45.62 | 46.23 | 3,862,268 | +0.88(+1.95%) |
Apr 24, 2020 | 45.15 | 45.51 | 44.69 | 45.35 | 3,483,968 | +0.42(+0.94%) |
Apr 23, 2020 | 45.55 | 45.81 | 44.92 | 44.92 | 6,041,010 | -0.67(-1.47%) |
Apr 22, 2020 | 45.45 | 45.90 | 45.10 | 45.60 | 4,754,863 | +0.81(+1.81%) |
Apr 21, 2020 | 44.91 | 45.46 | 44.58 | 44.79 | 11,515,403 | -1.10(-2.41%) |
Apr 20, 2020 | 46.72 | 46.76 | 45.82 | 45.89 | 4,566,986 | -1.47(-3.11%) |
Apr 17, 2020 | 46.88 | 47.49 | 46.43 | 47.37 | 3,412,184 | +1.55(+3.39%) |
Apr 16, 2020 | 45.96 | 46.17 | 45.40 | 45.81 | 4,259,259 | -0.06(-0.12%) |
Apr 15, 2020 | 46.33 | 46.45 | 45.63 | 45.87 | 3,922,707 | -1.57(-3.31%) |
Apr 14, 2020 | 46.91 | 47.52 | 46.82 | 47.44 | 3,763,953 | +1.41(+3.07%) |
Apr 13, 2020 | 47.03 | 47.10 | 45.72 | 46.02 | 5,403,203 | -1.38(-2.91%) |
Apr 09, 2020 | 46.22 | 47.92 | 46.22 | 47.40 | 8,253,807 | +1.65(+3.61%) |
Apr 08, 2020 | 44.25 | 45.99 | 43.82 | 45.75 | 5,964,633 | +1.89(+4.31%) |
Apr 07, 2020 | 45.36 | 45.50 | 43.81 | 43.86 | 7,395,724 | -0.09(-0.21%) |
Apr 06, 2020 | 42.44 | 44.25 | 42.44 | 43.95 | 6,733,840 | +2.96(+7.21%) |
Apr 03, 2020 | 41.57 | 41.98 | 40.66 | 40.99 | 6,006,926 | -0.83(-1.98%) |
Apr 02, 2020 | 40.56 | 42.18 | 40.50 | 41.82 | 10,735,847 | +0.79(+1.93%) |
Apr 01, 2020 | 41.39 | 41.72 | 40.45 | 41.03 | 8,053,163 | -2.07(-4.80%) |
Mar 31, 2020 | 44.20 | 44.20 | 42.87 | 43.09 | 7,261,576 | -1.30(-2.94%) |
Mar 30, 2020 | 43.44 | 44.55 | 42.97 | 44.40 | 8,265,825 | +1.29(+2.98%) |
Mar 27, 2020 | 41.98 | 44.50 | 41.89 | 43.11 | 11,245,403 | -0.17(-0.40%) |
Mar 26, 2020 | 40.88 | 43.57 | 40.79 | 43.29 | 10,095,300 | +2.70(+6.65%) |
Mar 25, 2020 | 39.77 | 42.07 | 38.79 | 40.59 | 17,877,476 | +0.90(+2.27%) |
Mar 24, 2020 | 37.80 | 39.78 | 37.66 | 39.69 | 13,642,374 | +3.55(+9.81%) |
Mar 23, 2020 | 37.69 | 37.90 | 35.43 | 36.14 | 24,086,418 | -1.88(-4.94%) |
Mar 20, 2020 | 40.80 | 40.80 | 37.83 | 38.02 | 6,971,810 | -2.56(-6.30%) |
Mar 19, 2020 | 40.94 | 41.54 | 39.70 | 40.57 | 8,392,556 | -0.88(-2.12%) |
Mar 18, 2020 | 41.60 | 42.52 | 39.43 | 41.45 | 10,148,809 | -2.87(-6.47%) |
Mar 17, 2020 | 41.43 | 44.32 | 40.71 | 44.32 | 10,766,560 | +3.65(+8.96%) |
Mar 16, 2020 | 41.74 | 44.24 | 40.48 | 40.67 | 10,888,624 | -5.75(-12.39%) |
Mar 13, 2020 | 45.36 | 46.44 | 43.10 | 46.43 | 10,050,460 | +3.10(+7.14%) |
Mar 12, 2020 | 44.99 | 46.30 | 40.08 | 43.33 | 15,160,914 | -4.52(-9.44%) |
Mar 11, 2020 | 49.04 | 49.13 | 47.29 | 47.85 | 8,534,270 | -2.48(-4.93%) |
Mar 10, 2020 | 49.77 | 50.33 | 48.07 | 50.33 | 10,662,028 | +1.60(+3.29%) |
Mar 09, 2020 | 49.66 | 50.13 | 47.84 | 48.73 | 9,185,245 | -3.23(-6.22%) |
Mar 06, 2020 | 51.12 | 52.19 | 50.56 | 51.96 | 9,378,107 | -0.57(-1.08%) |
Mar 05, 2020 | 52.76 | 53.23 | 51.99 | 52.53 | 6,580,762 | -1.24(-2.30%) |
Mar 04, 2020 | 52.09 | 53.80 | 52.03 | 53.76 | 7,284,701 | +2.48(+4.84%) |
Mar 03, 2020 | 52.18 | 53.05 | 50.96 | 51.28 | 12,723,338 | -0.86(-1.65%) |
Mar 02, 2020 | 49.80 | 52.15 | 49.69 | 52.14 | 20,156,062 | +2.54(+5.11%) |
Feb 28, 2020 | 49.85 | 50.07 | 48.51 | 49.60 | 20,688,436 | -1.39(-2.73%) |
Feb 27, 2020 | 52.97 | 53.24 | 50.95 | 51.00 | 12,485,190 | -2.48(-4.64%) |
Feb 26, 2020 | 54.06 | 54.54 | 53.43 | 53.48 | 13,573,224 | -0.43(-0.80%) |
Feb 25, 2020 | 55.39 | 55.45 | 53.81 | 53.91 | 13,703,279 | -1.39(-2.52%) |
Feb 24, 2020 | 55.54 | 55.90 | 55.19 | 55.30 | 7,786,002 | -0.95(-1.70%) |
Feb 21, 2020 | 56.24 | 56.44 | 56.20 | 56.26 | 2,880,328 | -0.11(-0.19%) |
Feb 20, 2020 | 56.29 | 56.39 | 55.87 | 56.37 | 3,914,849 | +0.05(+0.08%) |
Feb 19, 2020 | 56.70 | 56.70 | 56.32 | 56.32 | 2,337,074 | -0.34(-0.60%) |
Feb 18, 2020 | 56.71 | 56.76 | 56.52 | 56.66 | 3,000,663 | -0.05(-0.08%) |
Feb 14, 2020 | 56.42 | 56.71 | 56.36 | 56.70 | 2,352,942 | +0.36(+0.63%) |
Feb 13, 2020 | 55.87 | 56.39 | 55.87 | 56.35 | 2,808,904 | +0.39(+0.70%) |
Feb 12, 2020 | 55.96 | 56.05 | 55.81 | 55.95 | 2,972,350 | -0.02(-0.03%) |
Feb 11, 2020 | 55.95 | 56.15 | 55.90 | 55.97 | 2,441,056 | +0.16(+0.28%) |
Feb 10, 2020 | 55.51 | 55.82 | 55.50 | 55.82 | 2,587,400 | +0.37(+0.66%) |
Feb 07, 2020 | 55.62 | 55.71 | 55.41 | 55.45 | 3,875,151 | -0.15(-0.26%) |
Feb 06, 2020 | 55.62 | 55.71 | 55.52 | 55.60 | 3,407,450 | +0.07(+0.13%) |
Feb 05, 2020 | 55.30 | 55.56 | 55.22 | 55.52 | 3,801,331 | +0.38(+0.70%) |
Feb 04, 2020 | 55.30 | 55.51 | 55.10 | 55.14 | 5,049,440 | +0.13(+0.23%) |