Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 52.89 | 53.03 | 51.79 | 52.62 | 2,091,981 | -1.27(-2.36%) |
Apr 29, 2020 | 54.59 | 55.06 | 53.67 | 53.90 | 2,399,501 | +0.69(+1.30%) |
Apr 28, 2020 | 53.57 | 54.23 | 52.62 | 53.20 | 2,373,891 | +0.60(+1.14%) |
Apr 27, 2020 | 50.03 | 52.83 | 49.74 | 52.60 | 2,090,374 | +2.99(+6.03%) |
Apr 24, 2020 | 48.51 | 49.98 | 48.16 | 49.61 | 2,001,690 | +1.43(+2.97%) |
Apr 23, 2020 | 47.89 | 48.88 | 47.57 | 48.18 | 2,259,626 | +0.71(+1.49%) |
Apr 22, 2020 | 47.01 | 47.89 | 46.18 | 47.47 | 1,491,571 | +1.56(+3.40%) |
Apr 21, 2020 | 46.65 | 47.79 | 45.83 | 45.91 | 2,636,525 | -2.35(-4.87%) |
Apr 20, 2020 | 48.91 | 49.09 | 47.68 | 48.26 | 2,445,711 | -1.36(-2.75%) |
Apr 17, 2020 | 47.94 | 49.71 | 47.89 | 49.63 | 2,217,329 | +2.94(+6.31%) |
Apr 16, 2020 | 46.76 | 46.87 | 45.64 | 46.68 | 2,608,564 | -0.58(-1.24%) |
Apr 15, 2020 | 48.86 | 49.19 | 47.19 | 47.27 | 3,282,348 | -2.89(-5.77%) |
Apr 14, 2020 | 49.81 | 50.78 | 49.67 | 50.16 | 2,541,465 | +1.31(+2.68%) |
Apr 13, 2020 | 50.09 | 50.18 | 48.18 | 48.86 | 1,977,745 | -1.33(-2.65%) |
Apr 09, 2020 | 50.44 | 51.76 | 49.69 | 50.19 | 1,726,576 | +0.33(+0.66%) |
Apr 08, 2020 | 48.11 | 50.56 | 47.70 | 49.86 | 2,822,554 | +1.80(+3.75%) |
Apr 07, 2020 | 49.13 | 50.17 | 47.96 | 48.06 | 2,871,211 | +0.99(+2.10%) |
Apr 06, 2020 | 45.87 | 47.67 | 45.13 | 47.07 | 3,263,646 | +2.44(+5.47%) |
Apr 03, 2020 | 46.22 | 47.94 | 43.91 | 44.63 | 2,826,423 | -1.41(-3.07%) |
Apr 02, 2020 | 44.97 | 46.44 | 44.68 | 46.04 | 2,867,763 | +0.85(+1.87%) |
Apr 01, 2020 | 43.94 | 45.71 | 43.21 | 45.20 | 4,644,993 | -0.18(-0.40%) |
Mar 31, 2020 | 42.40 | 45.91 | 42.40 | 45.38 | 3,853,490 | +2.54(+5.93%) |
Mar 30, 2020 | 40.29 | 43.24 | 40.26 | 42.84 | 4,504,610 | +2.01(+4.93%) |
Mar 27, 2020 | 40.53 | 41.88 | 39.22 | 40.82 | 4,798,437 | -1.66(-3.91%) |
Mar 26, 2020 | 41.71 | 43.12 | 40.50 | 42.48 | 4,860,283 | +1.46(+3.57%) |
Mar 25, 2020 | 41.47 | 42.71 | 39.81 | 41.02 | 4,726,512 | -0.02(-0.06%) |
Mar 24, 2020 | 36.47 | 41.28 | 36.01 | 41.04 | 4,068,954 | +6.50(+18.83%) |
Mar 23, 2020 | 36.46 | 37.03 | 33.41 | 34.54 | 4,472,180 | -2.94(-7.83%) |
Mar 20, 2020 | 38.85 | 39.13 | 36.09 | 37.48 | 4,975,886 | -0.39(-1.02%) |
Mar 19, 2020 | 36.73 | 38.73 | 34.94 | 37.86 | 5,506,045 | +0.81(+2.20%) |
Mar 18, 2020 | 40.41 | 40.41 | 30.68 | 37.05 | 7,237,902 | -6.25(-14.43%) |
Mar 17, 2020 | 43.46 | 44.03 | 40.63 | 43.30 | 4,390,819 | +0.67(+1.58%) |
Mar 16, 2020 | 43.86 | 46.09 | 41.77 | 42.62 | 3,702,359 | -6.49(-13.21%) |
Mar 13, 2020 | 47.74 | 49.13 | 45.16 | 49.11 | 4,062,489 | +3.29(+7.18%) |
Mar 12, 2020 | 45.76 | 47.57 | 43.09 | 45.82 | 6,322,088 | -3.04(-6.23%) |
Mar 11, 2020 | 49.75 | 50.37 | 48.42 | 48.86 | 4,295,601 | -2.49(-4.85%) |
Mar 10, 2020 | 52.19 | 52.62 | 48.77 | 51.35 | 7,117,724 | +0.29(+0.56%) |
Mar 09, 2020 | 51.88 | 52.34 | 48.53 | 51.07 | 4,014,794 | -3.86(-7.03%) |
Mar 06, 2020 | 54.36 | 55.45 | 54.05 | 54.93 | 3,317,055 | -1.11(-1.98%) |
Mar 05, 2020 | 57.86 | 57.98 | 55.57 | 56.04 | 3,062,323 | -3.21(-5.43%) |
Mar 04, 2020 | 57.63 | 59.32 | 56.98 | 59.26 | 6,555,621 | +2.21(+3.88%) |
Mar 03, 2020 | 57.81 | 59.73 | 56.74 | 57.04 | 2,713,776 | -1.04(-1.80%) |
Mar 02, 2020 | 56.94 | 58.16 | 55.91 | 58.09 | 3,098,568 | +1.23(+2.15%) |
Feb 28, 2020 | 56.36 | 57.00 | 55.47 | 56.86 | 4,677,299 | -0.93(-1.61%) |
Feb 27, 2020 | 57.18 | 59.52 | 56.86 | 57.79 | 4,937,820 | -0.32(-0.55%) |
Feb 26, 2020 | 58.29 | 59.07 | 57.74 | 58.11 | 3,859,069 | +0.39(+0.67%) |
Feb 25, 2020 | 59.86 | 59.97 | 57.46 | 57.73 | 3,187,504 | -1.86(-3.13%) |
Feb 24, 2020 | 60.59 | 60.60 | 59.32 | 59.59 | 2,201,546 | -2.68(-4.30%) |
Feb 21, 2020 | 62.65 | 62.84 | 62.15 | 62.27 | 1,373,765 | -0.80(-1.28%) |
Feb 20, 2020 | 63.05 | 63.53 | 62.63 | 63.07 | 1,725,573 | -0.06(-0.09%) |
Feb 19, 2020 | 64.04 | 64.05 | 63.03 | 63.13 | 1,614,894 | -0.65(-1.02%) |
Feb 18, 2020 | 63.71 | 64.06 | 63.08 | 63.78 | 1,351,401 | -0.13(-0.21%) |
Feb 14, 2020 | 63.55 | 63.96 | 63.43 | 63.91 | 1,422,828 | +0.47(+0.74%) |
Feb 13, 2020 | 64.45 | 64.63 | 63.29 | 63.44 | 2,548,722 | -1.45(-2.23%) |
Feb 12, 2020 | 65.71 | 65.79 | 64.59 | 64.89 | 2,126,228 | -0.33(-0.50%) |
Feb 11, 2020 | 65.28 | 65.64 | 64.97 | 65.22 | 2,239,793 | +0.05(+0.08%) |
Feb 10, 2020 | 64.54 | 65.19 | 64.21 | 65.17 | 1,844,254 | +0.26(+0.40%) |
Feb 07, 2020 | 63.38 | 66.21 | 63.33 | 64.91 | 4,476,426 | +0.98(+1.53%) |
Feb 06, 2020 | 63.87 | 64.09 | 63.15 | 63.93 | 2,409,613 | +0.22(+0.35%) |
Feb 05, 2020 | 63.70 | 63.81 | 63.19 | 63.71 | 1,418,621 | +0.88(+1.40%) |
Feb 04, 2020 | 62.15 | 63.00 | 62.15 | 62.83 | 2,550,635 | +1.40(+2.29%) |