Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.90 | 58.35 | 56.19 | 56.47 | 4,119,026 | -1.35(-2.34%) |
Apr 29, 2020 | 59.60 | 59.60 | 57.48 | 57.82 | 4,232,097 | -0.97(-1.65%) |
Apr 28, 2020 | 58.65 | 59.41 | 58.14 | 58.79 | 3,574,946 | +0.62(+1.07%) |
Apr 27, 2020 | 57.56 | 58.35 | 57.55 | 58.17 | 3,097,459 | +0.80(+1.39%) |
Apr 24, 2020 | 56.25 | 57.44 | 56.25 | 57.37 | 3,228,875 | +0.17(+0.30%) |
Apr 23, 2020 | 57.65 | 58.13 | 56.33 | 57.20 | 3,470,789 | -0.84(-1.44%) |
Apr 22, 2020 | 57.19 | 58.55 | 56.93 | 58.04 | 2,831,294 | +1.70(+3.01%) |
Apr 21, 2020 | 56.25 | 57.15 | 55.77 | 56.34 | 4,822,482 | -0.84(-1.46%) |
Apr 20, 2020 | 59.73 | 59.92 | 57.14 | 57.17 | 3,887,868 | -2.49(-4.17%) |
Apr 17, 2020 | 59.32 | 59.91 | 58.11 | 59.66 | 2,870,624 | +1.69(+2.91%) |
Apr 16, 2020 | 56.88 | 58.23 | 56.81 | 57.97 | 3,460,679 | +0.84(+1.48%) |
Apr 15, 2020 | 58.28 | 58.60 | 56.77 | 57.13 | 2,841,602 | -1.73(-2.94%) |
Apr 14, 2020 | 57.67 | 58.98 | 57.50 | 58.86 | 3,452,383 | +2.31(+4.08%) |
Apr 13, 2020 | 58.26 | 58.79 | 55.99 | 56.56 | 2,703,305 | -2.32(-3.95%) |
Apr 09, 2020 | 55.64 | 59.21 | 55.63 | 58.88 | 4,861,433 | +3.08(+5.53%) |
Apr 08, 2020 | 52.82 | 56.22 | 52.31 | 55.80 | 3,119,131 | +3.17(+6.03%) |
Apr 07, 2020 | 54.30 | 55.45 | 52.07 | 52.62 | 4,408,024 | -1.71(-3.14%) |
Apr 06, 2020 | 52.72 | 55.26 | 52.36 | 54.33 | 5,093,632 | +2.92(+5.69%) |
Apr 03, 2020 | 53.20 | 53.68 | 50.90 | 51.41 | 3,883,361 | -2.27(-4.24%) |
Apr 02, 2020 | 50.94 | 54.29 | 50.74 | 53.68 | 3,967,586 | +2.08(+4.03%) |
Apr 01, 2020 | 52.50 | 52.50 | 50.60 | 51.60 | 4,599,723 | -1.97(-3.68%) |
Mar 31, 2020 | 54.95 | 55.13 | 53.14 | 53.58 | 7,689,233 | -2.01(-3.61%) |
Mar 30, 2020 | 53.24 | 56.07 | 52.45 | 55.58 | 7,906,020 | +3.37(+6.45%) |
Mar 27, 2020 | 50.55 | 53.84 | 49.75 | 52.22 | 4,951,137 | +0.76(+1.49%) |
Mar 26, 2020 | 49.70 | 52.08 | 48.81 | 51.45 | 6,178,912 | +2.10(+4.25%) |
Mar 25, 2020 | 47.39 | 50.69 | 46.72 | 49.36 | 6,688,497 | +1.33(+2.78%) |
Mar 24, 2020 | 45.56 | 48.25 | 44.93 | 48.02 | 6,189,487 | +3.60(+8.10%) |
Mar 23, 2020 | 44.87 | 45.31 | 41.39 | 44.42 | 6,823,254 | -0.56(-1.24%) |
Mar 20, 2020 | 52.42 | 52.55 | 44.45 | 44.98 | 10,297,104 | -6.54(-12.69%) |
Mar 19, 2020 | 54.67 | 55.51 | 50.86 | 51.52 | 7,699,246 | -3.00(-5.51%) |
Mar 18, 2020 | 54.63 | 56.86 | 51.24 | 54.53 | 7,530,021 | -3.16(-5.48%) |
Mar 17, 2020 | 53.08 | 59.76 | 52.99 | 57.69 | 10,083,864 | +5.84(+11.26%) |
Mar 16, 2020 | 54.07 | 59.53 | 51.01 | 51.85 | 8,873,574 | -7.53(-12.69%) |
Mar 13, 2020 | 56.30 | 59.40 | 54.20 | 59.39 | 6,443,231 | +4.93(+9.06%) |
Mar 12, 2020 | 56.03 | 59.51 | 52.93 | 54.46 | 8,226,481 | -4.53(-7.68%) |
Mar 11, 2020 | 59.17 | 60.23 | 57.94 | 58.99 | 6,714,875 | -1.47(-2.44%) |
Mar 10, 2020 | 60.51 | 62.39 | 58.35 | 60.46 | 10,078,994 | +0.44(+0.74%) |
Mar 09, 2020 | 58.58 | 61.78 | 57.64 | 60.02 | 11,198,233 | -1.91(-3.08%) |
Mar 06, 2020 | 58.71 | 61.93 | 58.47 | 61.93 | 7,578,007 | +0.79(+1.30%) |
Mar 05, 2020 | 59.89 | 61.81 | 59.54 | 61.13 | 6,651,549 | +0.04(+0.07%) |
Mar 04, 2020 | 58.73 | 61.27 | 58.32 | 61.09 | 3,911,679 | +3.08(+5.31%) |
Mar 03, 2020 | 57.75 | 59.55 | 57.56 | 58.01 | 6,145,814 | -0.14(-0.24%) |
Mar 02, 2020 | 54.93 | 58.25 | 54.86 | 58.15 | 5,796,049 | +3.13(+5.70%) |
Feb 28, 2020 | 56.57 | 56.57 | 54.07 | 55.01 | 8,792,940 | -2.23(-3.90%) |
Feb 27, 2020 | 60.32 | 60.62 | 57.21 | 57.25 | 4,786,572 | -3.09(-5.12%) |
Feb 26, 2020 | 61.19 | 61.34 | 60.31 | 60.34 | 3,466,634 | -0.43(-0.71%) |
Feb 25, 2020 | 62.22 | 62.37 | 60.67 | 60.77 | 4,057,437 | -1.35(-2.17%) |
Feb 24, 2020 | 63.29 | 63.68 | 61.99 | 62.12 | 3,999,715 | -0.40(-0.64%) |
Feb 21, 2020 | 62.43 | 63.04 | 62.18 | 62.52 | 4,036,861 | +0.13(+0.21%) |
Feb 20, 2020 | 62.45 | 62.67 | 61.97 | 62.38 | 2,541,867 | -0.11(-0.17%) |
Feb 19, 2020 | 62.62 | 62.89 | 62.47 | 62.49 | 2,587,872 | -0.33(-0.52%) |
Feb 18, 2020 | 62.35 | 63.06 | 62.30 | 62.82 | 4,023,906 | +0.79(+1.28%) |
Feb 14, 2020 | 61.78 | 62.15 | 61.59 | 62.02 | 2,219,730 | +0.45(+0.73%) |
Feb 13, 2020 | 60.98 | 61.70 | 60.84 | 61.57 | 2,753,510 | +0.64(+1.04%) |
Feb 12, 2020 | 60.69 | 61.13 | 60.51 | 60.94 | 2,302,408 | +0.06(+0.10%) |
Feb 11, 2020 | 60.96 | 61.11 | 60.77 | 60.88 | 2,465,215 | -0.09(-0.14%) |
Feb 10, 2020 | 60.83 | 61.02 | 60.50 | 60.96 | 2,612,555 | +0.31(+0.51%) |
Feb 07, 2020 | 61.34 | 61.39 | 60.65 | 60.65 | 2,624,480 | -0.52(-0.85%) |
Feb 06, 2020 | 61.03 | 61.39 | 60.92 | 61.18 | 5,106,116 | +0.00(+0.00%) |
Feb 05, 2020 | 61.63 | 61.63 | 60.69 | 61.18 | 3,422,202 | +0.00(+0.00%) |
Feb 04, 2020 | 61.26 | 61.59 | 60.93 | 61.18 | 4,197,871 | -0.13(-0.22%) |