Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.54 | 56.92 | 54.48 | 54.91 | 1,799,071 | -2.69(-4.66%) |
Apr 29, 2020 | 56.45 | 58.09 | 56.16 | 57.59 | 2,329,370 | +2.78(+5.08%) |
Apr 28, 2020 | 54.55 | 55.55 | 53.73 | 54.81 | 1,542,991 | +1.84(+3.47%) |
Apr 27, 2020 | 52.07 | 53.59 | 51.35 | 52.97 | 1,363,845 | +0.96(+1.85%) |
Apr 24, 2020 | 51.07 | 52.72 | 50.73 | 52.01 | 1,933,742 | +1.39(+2.75%) |
Apr 23, 2020 | 49.85 | 51.67 | 49.85 | 50.62 | 1,268,183 | +0.98(+1.98%) |
Apr 22, 2020 | 49.87 | 50.24 | 48.94 | 49.63 | 1,590,025 | +0.91(+1.88%) |
Apr 21, 2020 | 46.49 | 48.78 | 46.35 | 48.72 | 1,722,742 | +1.08(+2.27%) |
Apr 20, 2020 | 46.99 | 47.89 | 46.40 | 47.64 | 2,369,697 | -0.29(-0.61%) |
Apr 17, 2020 | 47.69 | 48.89 | 47.22 | 47.93 | 2,099,280 | +1.68(+3.64%) |
Apr 16, 2020 | 48.11 | 48.17 | 45.38 | 46.25 | 2,005,840 | -2.06(-4.27%) |
Apr 15, 2020 | 48.76 | 48.88 | 46.92 | 48.31 | 1,384,791 | -2.72(-5.34%) |
Apr 14, 2020 | 51.27 | 51.93 | 50.26 | 51.03 | 1,085,416 | +0.60(+1.20%) |
Apr 13, 2020 | 53.19 | 53.51 | 49.25 | 50.43 | 942,538 | -3.35(-6.23%) |
Apr 09, 2020 | 52.35 | 54.66 | 52.08 | 53.78 | 1,618,079 | +2.66(+5.20%) |
Apr 08, 2020 | 49.23 | 51.57 | 48.94 | 51.12 | 1,239,154 | +2.53(+5.21%) |
Apr 07, 2020 | 51.18 | 51.81 | 48.54 | 48.59 | 1,474,322 | +0.82(+1.71%) |
Apr 06, 2020 | 45.22 | 48.10 | 45.12 | 47.77 | 1,255,486 | +4.90(+11.42%) |
Apr 03, 2020 | 41.30 | 43.23 | 40.96 | 42.88 | 1,767,895 | +0.21(+0.50%) |
Apr 02, 2020 | 44.77 | 45.20 | 41.51 | 42.66 | 2,567,770 | -2.22(-4.94%) |
Apr 01, 2020 | 44.71 | 45.86 | 44.05 | 44.88 | 1,966,682 | -1.96(-4.18%) |
Mar 31, 2020 | 47.84 | 49.39 | 46.59 | 46.84 | 1,795,631 | -1.06(-2.21%) |
Mar 30, 2020 | 45.68 | 48.12 | 45.17 | 47.90 | 1,559,571 | +1.60(+3.45%) |
Mar 27, 2020 | 46.39 | 48.02 | 45.76 | 46.30 | 2,688,989 | -2.85(-5.80%) |
Mar 26, 2020 | 46.18 | 49.42 | 45.19 | 49.16 | 2,143,828 | +3.71(+8.16%) |
Mar 25, 2020 | 45.03 | 48.29 | 42.56 | 45.45 | 2,139,223 | +0.73(+1.63%) |
Mar 24, 2020 | 42.84 | 45.03 | 42.47 | 44.72 | 2,263,954 | +4.69(+11.72%) |
Mar 23, 2020 | 39.62 | 41.85 | 38.53 | 40.03 | 1,988,186 | +0.37(+0.93%) |
Mar 20, 2020 | 41.85 | 45.25 | 38.94 | 39.66 | 3,815,798 | -1.82(-4.39%) |
Mar 19, 2020 | 38.42 | 42.43 | 37.94 | 41.48 | 3,875,273 | +1.56(+3.90%) |
Mar 18, 2020 | 45.96 | 46.27 | 34.13 | 39.92 | 4,933,444 | -8.90(-18.22%) |
Mar 17, 2020 | 47.92 | 48.90 | 44.86 | 48.82 | 2,899,378 | +2.02(+4.33%) |
Mar 16, 2020 | 47.69 | 49.70 | 46.29 | 46.79 | 3,009,815 | -6.69(-12.50%) |
Mar 13, 2020 | 54.64 | 55.75 | 51.15 | 53.48 | 3,994,797 | +1.63(+3.15%) |
Mar 12, 2020 | 50.79 | 54.62 | 49.19 | 51.84 | 4,536,641 | -2.77(-5.08%) |
Mar 11, 2020 | 56.19 | 56.84 | 53.81 | 54.62 | 2,698,288 | -3.75(-6.42%) |
Mar 10, 2020 | 55.81 | 58.43 | 54.41 | 58.36 | 2,424,829 | +5.08(+9.53%) |
Mar 09, 2020 | 55.65 | 55.65 | 52.92 | 53.28 | 3,330,986 | -6.59(-11.00%) |
Mar 06, 2020 | 58.62 | 60.23 | 58.29 | 59.87 | 3,243,249 | -0.40(-0.66%) |
Mar 05, 2020 | 61.70 | 61.70 | 59.99 | 60.27 | 3,153,929 | -3.38(-5.31%) |
Mar 04, 2020 | 64.35 | 64.64 | 62.45 | 63.65 | 3,182,902 | +0.25(+0.40%) |
Mar 03, 2020 | 66.22 | 67.22 | 62.82 | 63.39 | 3,121,925 | -3.14(-4.72%) |
Mar 02, 2020 | 66.98 | 67.11 | 64.30 | 66.54 | 2,653,687 | -0.32(-0.48%) |
Feb 28, 2020 | 64.54 | 67.28 | 64.06 | 66.86 | 3,495,409 | +0.00(+0.00%) |
Feb 27, 2020 | 67.59 | 70.33 | 66.83 | 66.86 | 2,188,385 | -2.12(-3.08%) |
Feb 26, 2020 | 71.32 | 71.86 | 68.98 | 68.98 | 1,178,904 | -1.62(-2.29%) |
Feb 25, 2020 | 72.84 | 73.09 | 70.11 | 70.60 | 1,335,907 | -1.70(-2.36%) |
Feb 24, 2020 | 73.72 | 73.72 | 71.36 | 72.30 | 1,694,790 | -4.10(-5.36%) |
Feb 21, 2020 | 76.37 | 76.53 | 75.31 | 76.40 | 1,277,550 | -0.33(-0.43%) |
Feb 20, 2020 | 76.80 | 78.08 | 76.45 | 76.73 | 1,394,542 | +0.19(+0.25%) |
Feb 19, 2020 | 77.91 | 77.95 | 75.71 | 76.53 | 1,536,131 | -1.33(-1.71%) |
Feb 18, 2020 | 74.73 | 78.88 | 72.40 | 77.86 | 2,186,674 | +2.88(+3.84%) |
Feb 14, 2020 | 75.49 | 75.71 | 74.72 | 74.98 | 1,118,691 | -0.43(-0.57%) |
Feb 13, 2020 | 76.02 | 76.71 | 74.77 | 75.41 | 1,641,787 | -1.26(-1.64%) |
Feb 12, 2020 | 76.47 | 77.85 | 76.10 | 76.67 | 866,418 | +1.13(+1.49%) |
Feb 11, 2020 | 75.91 | 77.11 | 75.44 | 75.54 | 1,442,894 | +0.06(+0.08%) |
Feb 10, 2020 | 75.11 | 75.84 | 74.77 | 75.48 | 980,025 | +0.13(+0.17%) |
Feb 07, 2020 | 77.17 | 77.18 | 75.28 | 75.35 | 1,172,329 | -2.67(-3.42%) |
Feb 06, 2020 | 79.31 | 79.31 | 77.97 | 78.02 | 697,689 | -0.69(-0.88%) |
Feb 05, 2020 | 78.03 | 78.79 | 77.42 | 78.71 | 1,590,102 | +1.87(+2.43%) |
Feb 04, 2020 | 75.15 | 77.10 | 74.97 | 76.85 | 1,040,680 | +2.95(+4.00%) |