Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 60.97 | 60.99 | 59.66 | 59.80 | 6,780,451 | -2.57(-4.12%) |
Apr 29, 2020 | 60.90 | 62.94 | 60.28 | 62.36 | 6,483,789 | +3.29(+5.58%) |
Apr 28, 2020 | 59.36 | 59.78 | 58.18 | 59.07 | 7,806,778 | +1.28(+2.22%) |
Apr 27, 2020 | 55.96 | 58.32 | 55.86 | 57.79 | 8,148,558 | +2.36(+4.26%) |
Apr 24, 2020 | 55.30 | 55.85 | 54.53 | 55.43 | 3,898,788 | +0.67(+1.22%) |
Apr 23, 2020 | 54.44 | 55.72 | 54.19 | 54.76 | 5,328,310 | +0.68(+1.26%) |
Apr 22, 2020 | 54.89 | 55.05 | 53.89 | 54.08 | 6,216,183 | +0.38(+0.70%) |
Apr 21, 2020 | 53.52 | 54.22 | 53.01 | 53.70 | 7,415,148 | -1.17(-2.13%) |
Apr 20, 2020 | 54.75 | 55.91 | 54.37 | 54.87 | 8,492,791 | -1.12(-2.01%) |
Apr 17, 2020 | 55.67 | 56.36 | 55.15 | 55.99 | 8,683,892 | +2.44(+4.55%) |
Apr 16, 2020 | 54.06 | 54.57 | 52.45 | 53.56 | 10,087,268 | -0.43(-0.80%) |
Apr 15, 2020 | 54.70 | 54.94 | 53.54 | 53.99 | 9,045,400 | -2.60(-4.59%) |
Apr 14, 2020 | 57.06 | 57.65 | 55.92 | 56.59 | 8,886,618 | +0.97(+1.75%) |
Apr 13, 2020 | 57.13 | 57.54 | 55.04 | 55.62 | 9,142,639 | -1.98(-3.44%) |
Apr 09, 2020 | 56.21 | 57.89 | 56.04 | 57.60 | 10,225,143 | +2.84(+5.19%) |
Apr 08, 2020 | 53.08 | 55.22 | 52.65 | 54.76 | 8,536,172 | +2.39(+4.56%) |
Apr 07, 2020 | 53.88 | 55.11 | 52.08 | 52.37 | 9,249,725 | +0.31(+0.60%) |
Apr 06, 2020 | 50.16 | 52.34 | 50.03 | 52.06 | 8,277,764 | +3.93(+8.16%) |
Apr 03, 2020 | 49.57 | 50.13 | 47.22 | 48.13 | 8,995,681 | -1.82(-3.65%) |
Apr 02, 2020 | 49.20 | 51.24 | 48.55 | 49.95 | 10,943,560 | +0.69(+1.40%) |
Apr 01, 2020 | 50.75 | 51.10 | 48.80 | 49.26 | 11,845,250 | -3.70(-6.99%) |
Mar 31, 2020 | 53.00 | 53.74 | 51.98 | 52.96 | 10,172,425 | -0.13(-0.25%) |
Mar 30, 2020 | 52.24 | 53.22 | 51.13 | 53.09 | 12,831,651 | +1.22(+2.35%) |
Mar 27, 2020 | 52.28 | 53.51 | 51.34 | 51.88 | 16,388,028 | -2.18(-4.03%) |
Mar 26, 2020 | 51.14 | 54.35 | 51.14 | 54.06 | 11,576,504 | +3.47(+6.87%) |
Mar 25, 2020 | 50.52 | 52.85 | 48.84 | 50.58 | 10,944,022 | +0.44(+0.87%) |
Mar 24, 2020 | 47.99 | 50.30 | 47.92 | 50.15 | 14,022,951 | +4.01(+8.69%) |
Mar 23, 2020 | 46.46 | 47.29 | 44.64 | 46.14 | 17,285,928 | -0.63(-1.35%) |
Mar 20, 2020 | 49.26 | 50.60 | 46.53 | 46.77 | 13,398,834 | -1.82(-3.75%) |
Mar 19, 2020 | 45.99 | 49.89 | 44.89 | 48.59 | 16,044,226 | +1.62(+3.44%) |
Mar 18, 2020 | 48.73 | 49.92 | 45.01 | 46.97 | 12,026,844 | -4.80(-9.27%) |
Mar 17, 2020 | 49.40 | 51.88 | 47.22 | 51.77 | 15,472,899 | +2.47(+5.01%) |
Mar 16, 2020 | 49.32 | 52.07 | 47.51 | 49.30 | 11,795,594 | -6.58(-11.77%) |
Mar 13, 2020 | 54.25 | 56.22 | 51.12 | 55.88 | 15,522,192 | +3.98(+7.68%) |
Mar 12, 2020 | 54.22 | 55.81 | 46.97 | 51.90 | 15,150,147 | -6.64(-11.35%) |
Mar 11, 2020 | 60.67 | 61.22 | 57.74 | 58.54 | 11,900,326 | -3.73(-5.99%) |
Mar 10, 2020 | 62.52 | 62.63 | 59.45 | 62.27 | 13,661,522 | +1.79(+2.97%) |
Mar 09, 2020 | 63.51 | 63.51 | 60.39 | 60.47 | 11,555,205 | -6.56(-9.78%) |
Mar 06, 2020 | 66.23 | 67.77 | 65.53 | 67.03 | 9,356,809 | -1.22(-1.79%) |
Mar 05, 2020 | 69.14 | 69.56 | 67.47 | 68.25 | 7,532,207 | -2.53(-3.57%) |
Mar 04, 2020 | 69.80 | 70.87 | 68.86 | 70.78 | 11,252,415 | +2.12(+3.09%) |
Mar 03, 2020 | 70.21 | 71.60 | 67.86 | 68.66 | 8,614,497 | -1.47(-2.10%) |
Mar 02, 2020 | 68.64 | 70.16 | 67.58 | 70.13 | 10,162,587 | +1.75(+2.56%) |
Feb 28, 2020 | 67.40 | 69.10 | 67.07 | 68.38 | 15,169,541 | -1.14(-1.64%) |
Feb 27, 2020 | 70.67 | 72.18 | 69.35 | 69.52 | 11,018,880 | -2.69(-3.72%) |
Feb 26, 2020 | 73.35 | 74.01 | 72.08 | 72.21 | 5,565,083 | -0.93(-1.27%) |
Feb 25, 2020 | 75.88 | 76.10 | 72.87 | 73.14 | 6,756,439 | -2.56(-3.38%) |
Feb 24, 2020 | 75.53 | 76.07 | 75.17 | 75.69 | 4,020,245 | -2.30(-2.95%) |
Feb 21, 2020 | 78.68 | 78.68 | 77.66 | 77.99 | 4,097,482 | -0.91(-1.15%) |
Feb 20, 2020 | 78.39 | 79.02 | 77.92 | 78.90 | 3,041,782 | +0.41(+0.53%) |
Feb 19, 2020 | 78.47 | 78.75 | 78.22 | 78.49 | 2,275,477 | +0.30(+0.38%) |
Feb 18, 2020 | 78.41 | 78.63 | 77.75 | 78.19 | 2,563,764 | -0.42(-0.54%) |
Feb 14, 2020 | 79.09 | 79.09 | 78.38 | 78.61 | 2,055,660 | -0.42(-0.53%) |
Feb 13, 2020 | 78.29 | 79.18 | 78.29 | 79.04 | 2,838,584 | +0.26(+0.33%) |
Feb 12, 2020 | 78.75 | 78.88 | 78.42 | 78.77 | 3,159,033 | +0.53(+0.67%) |
Feb 11, 2020 | 78.00 | 78.74 | 77.87 | 78.25 | 3,603,305 | +0.64(+0.82%) |
Feb 10, 2020 | 77.19 | 77.64 | 77.09 | 77.61 | 2,428,855 | +0.25(+0.33%) |
Feb 07, 2020 | 78.13 | 78.26 | 77.14 | 77.35 | 3,741,531 | -1.18(-1.51%) |
Feb 06, 2020 | 79.10 | 79.19 | 78.49 | 78.54 | 1,902,720 | -0.22(-0.27%) |
Feb 05, 2020 | 77.96 | 78.87 | 77.79 | 78.75 | 3,095,419 | +1.47(+1.91%) |
Feb 04, 2020 | 77.31 | 77.62 | 77.18 | 77.28 | 2,920,480 | +0.96(+1.26%) |