Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.04 | 58.22 | 55.24 | 56.17 | 4,539,699 | +0.51(+0.92%) |
Apr 29, 2020 | 55.84 | 56.80 | 55.62 | 55.66 | 2,613,477 | -0.74(-1.31%) |
Apr 28, 2020 | 56.02 | 56.78 | 55.76 | 56.39 | 2,505,100 | +0.57(+1.01%) |
Apr 27, 2020 | 55.55 | 56.19 | 54.90 | 55.83 | 2,447,267 | +0.86(+1.56%) |
Apr 24, 2020 | 55.67 | 55.67 | 54.23 | 54.97 | 2,196,936 | -0.34(-0.62%) |
Apr 23, 2020 | 55.00 | 55.68 | 54.96 | 55.31 | 1,878,904 | -0.15(-0.28%) |
Apr 22, 2020 | 56.49 | 56.62 | 55.47 | 55.47 | 1,637,735 | -0.72(-1.28%) |
Apr 21, 2020 | 56.48 | 56.80 | 55.34 | 56.19 | 2,815,620 | -0.63(-1.10%) |
Apr 20, 2020 | 55.83 | 57.59 | 55.54 | 56.81 | 2,793,476 | +1.05(+1.89%) |
Apr 17, 2020 | 55.21 | 55.78 | 54.42 | 55.76 | 2,787,450 | +0.76(+1.39%) |
Apr 16, 2020 | 54.42 | 55.25 | 53.80 | 55.00 | 2,986,771 | +1.01(+1.87%) |
Apr 15, 2020 | 54.56 | 54.56 | 53.60 | 53.98 | 2,038,546 | -0.57(-1.05%) |
Apr 14, 2020 | 54.78 | 55.22 | 54.04 | 54.56 | 2,913,814 | +0.70(+1.31%) |
Apr 13, 2020 | 53.55 | 54.03 | 52.48 | 53.85 | 1,861,770 | +0.05(+0.10%) |
Apr 09, 2020 | 52.29 | 54.88 | 52.29 | 53.80 | 3,053,089 | +1.10(+2.08%) |
Apr 08, 2020 | 53.68 | 53.88 | 52.31 | 52.71 | 3,069,872 | -0.93(-1.74%) |
Apr 07, 2020 | 54.71 | 55.77 | 53.19 | 53.64 | 2,932,830 | -0.82(-1.51%) |
Apr 06, 2020 | 55.36 | 55.36 | 53.06 | 54.46 | 3,675,563 | -0.06(-0.11%) |
Apr 03, 2020 | 52.04 | 54.83 | 52.04 | 54.52 | 1,863,548 | +1.94(+3.69%) |
Apr 02, 2020 | 51.69 | 53.15 | 51.14 | 52.59 | 2,503,807 | +0.20(+0.38%) |
Apr 01, 2020 | 50.60 | 52.66 | 50.06 | 52.39 | 2,888,083 | +0.94(+1.83%) |
Mar 31, 2020 | 52.40 | 53.02 | 51.20 | 51.44 | 2,741,784 | -0.79(-1.51%) |
Mar 30, 2020 | 51.78 | 52.74 | 51.26 | 52.23 | 2,233,055 | +1.23(+2.42%) |
Mar 27, 2020 | 49.50 | 52.25 | 48.92 | 51.00 | 2,968,896 | +0.61(+1.21%) |
Mar 26, 2020 | 48.24 | 51.13 | 47.68 | 50.39 | 3,901,108 | +2.22(+4.61%) |
Mar 25, 2020 | 48.02 | 50.83 | 46.92 | 48.17 | 3,871,859 | -0.09(-0.18%) |
Mar 24, 2020 | 46.96 | 48.84 | 46.33 | 48.25 | 3,397,539 | +2.32(+5.06%) |
Mar 23, 2020 | 47.34 | 48.70 | 45.16 | 45.93 | 3,781,899 | -1.93(-4.03%) |
Mar 20, 2020 | 52.71 | 52.77 | 47.46 | 47.86 | 5,559,043 | -4.82(-9.15%) |
Mar 19, 2020 | 58.71 | 58.96 | 52.37 | 52.68 | 5,518,645 | -6.46(-10.92%) |
Mar 18, 2020 | 57.71 | 60.34 | 55.28 | 59.14 | 4,618,323 | -0.22(-0.38%) |
Mar 17, 2020 | 54.36 | 59.49 | 53.35 | 59.36 | 6,060,097 | +5.71(+10.65%) |
Mar 16, 2020 | 50.06 | 55.62 | 49.95 | 53.65 | 4,371,696 | -0.94(-1.73%) |
Mar 13, 2020 | 51.51 | 54.70 | 51.03 | 54.59 | 4,206,014 | +4.69(+9.40%) |
Mar 12, 2020 | 50.18 | 51.45 | 48.74 | 49.90 | 4,463,011 | -3.00(-5.67%) |
Mar 11, 2020 | 52.71 | 53.29 | 51.62 | 52.90 | 2,570,952 | -1.03(-1.91%) |
Mar 10, 2020 | 53.91 | 55.06 | 51.78 | 53.93 | 3,285,320 | +0.41(+0.77%) |
Mar 09, 2020 | 51.63 | 54.17 | 51.45 | 53.52 | 3,214,700 | -0.67(-1.23%) |
Mar 06, 2020 | 53.10 | 54.35 | 52.77 | 54.19 | 2,668,975 | -0.40(-0.74%) |
Mar 05, 2020 | 54.65 | 55.38 | 54.27 | 54.59 | 1,769,477 | -0.76(-1.38%) |
Mar 04, 2020 | 54.33 | 55.41 | 54.03 | 55.36 | 2,804,947 | +1.63(+3.03%) |
Mar 03, 2020 | 54.15 | 55.24 | 53.21 | 53.73 | 2,334,705 | -0.42(-0.78%) |
Mar 02, 2020 | 51.63 | 54.15 | 51.56 | 54.15 | 3,012,913 | +2.78(+5.41%) |
Feb 28, 2020 | 50.97 | 51.59 | 49.02 | 51.37 | 5,328,473 | -0.47(-0.90%) |
Feb 27, 2020 | 52.80 | 52.97 | 51.75 | 51.83 | 3,139,264 | -1.49(-2.79%) |
Feb 26, 2020 | 54.06 | 54.57 | 53.15 | 53.32 | 2,193,362 | -0.53(-0.98%) |
Feb 25, 2020 | 54.93 | 55.12 | 53.41 | 53.85 | 2,991,290 | -0.94(-1.72%) |
Feb 24, 2020 | 54.94 | 55.26 | 54.31 | 54.79 | 2,989,602 | -0.87(-1.56%) |
Feb 21, 2020 | 55.56 | 55.71 | 55.17 | 55.66 | 2,148,270 | -0.13(-0.23%) |
Feb 20, 2020 | 55.88 | 56.14 | 55.30 | 55.78 | 2,480,796 | -0.54(-0.95%) |
Feb 19, 2020 | 57.05 | 57.33 | 56.28 | 56.32 | 1,861,428 | -0.72(-1.27%) |
Feb 18, 2020 | 57.11 | 57.23 | 56.52 | 57.04 | 1,848,610 | -0.48(-0.83%) |
Feb 14, 2020 | 56.98 | 57.72 | 56.84 | 57.52 | 1,845,141 | +0.48(+0.85%) |
Feb 13, 2020 | 56.25 | 57.10 | 56.11 | 57.03 | 2,678,152 | +0.82(+1.45%) |
Feb 12, 2020 | 57.34 | 57.61 | 56.12 | 56.22 | 2,613,405 | -0.08(-0.14%) |
Feb 11, 2020 | 55.71 | 56.55 | 55.62 | 56.29 | 3,062,412 | +0.79(+1.42%) |
Feb 10, 2020 | 54.32 | 55.58 | 53.98 | 55.50 | 3,500,419 | +0.99(+1.82%) |
Feb 07, 2020 | 53.74 | 54.61 | 52.99 | 54.51 | 5,058,894 | +0.60(+1.12%) |
Feb 06, 2020 | 54.55 | 56.39 | 53.64 | 53.91 | 9,017,706 | -5.01(-8.51%) |
Feb 05, 2020 | 58.46 | 59.13 | 58.46 | 58.92 | 2,817,217 | +0.58(+0.99%) |
Feb 04, 2020 | 58.76 | 59.17 | 58.30 | 58.34 | 2,328,666 | -0.14(-0.23%) |