Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.29 | 53.44 | 52.69 | 53.03 | 20,692,044 | -0.99(-1.83%) |
Apr 29, 2020 | 53.80 | 54.24 | 53.71 | 54.02 | 11,024,775 | +1.31(+2.49%) |
Apr 28, 2020 | 53.33 | 53.40 | 52.68 | 52.71 | 15,360,878 | +0.45(+0.86%) |
Apr 27, 2020 | 51.97 | 52.40 | 51.88 | 52.26 | 11,891,168 | +0.64(+1.24%) |
Apr 24, 2020 | 51.40 | 51.66 | 51.00 | 51.62 | 11,072,400 | +0.64(+1.26%) |
Apr 23, 2020 | 51.32 | 51.99 | 50.88 | 50.98 | 13,653,423 | -0.12(-0.23%) |
Apr 22, 2020 | 51.18 | 51.23 | 50.90 | 51.10 | 11,835,881 | +0.88(+1.75%) |
Apr 21, 2020 | 50.91 | 50.91 | 50.11 | 50.22 | 17,809,108 | -1.02(-1.99%) |
Apr 20, 2020 | 51.45 | 52.06 | 51.23 | 51.24 | 17,039,016 | -0.75(-1.44%) |
Apr 17, 2020 | 51.82 | 52.06 | 51.41 | 51.99 | 11,692,600 | +1.34(+2.65%) |
Apr 16, 2020 | 50.79 | 50.93 | 50.19 | 50.65 | 19,082,422 | +0.00(+0.00%) |
Apr 15, 2020 | 50.72 | 51.00 | 50.46 | 50.65 | 11,880,252 | -1.66(-3.17%) |
Apr 14, 2020 | 52.15 | 52.63 | 52.09 | 52.31 | 19,156,056 | +0.93(+1.81%) |
Apr 13, 2020 | 51.64 | 51.79 | 49.60 | 51.38 | 22,605,830 | -0.45(-0.87%) |
Apr 09, 2020 | 51.51 | 52.03 | 51.31 | 51.83 | 54,618,600 | +1.11(+2.19%) |
Apr 08, 2020 | 50.48 | 50.92 | 50.03 | 50.72 | 15,406,536 | +0.52(+1.04%) |
Apr 07, 2020 | 51.64 | 51.82 | 50.16 | 50.20 | 16,255,375 | +0.24(+0.48%) |
Apr 06, 2020 | 49.07 | 50.09 | 48.96 | 49.96 | 18,766,412 | +2.53(+5.33%) |
Apr 03, 2020 | 47.72 | 47.89 | 47.06 | 47.43 | 20,864,800 | -1.07(-2.21%) |
Apr 02, 2020 | 47.69 | 48.68 | 47.55 | 48.50 | 17,846,392 | +0.91(+1.91%) |
Apr 01, 2020 | 48.13 | 48.72 | 47.59 | 47.59 | 20,830,148 | -2.30(-4.61%) |
Mar 31, 2020 | 49.45 | 50.30 | 49.20 | 49.89 | 25,612,234 | -0.36(-0.72%) |
Mar 30, 2020 | 49.41 | 50.28 | 49.11 | 50.25 | 21,051,728 | +1.03(+2.09%) |
Mar 27, 2020 | 48.82 | 50.09 | 48.51 | 49.22 | 23,533,702 | -1.50(-2.96%) |
Mar 26, 2020 | 48.80 | 50.74 | 48.73 | 50.72 | 28,234,492 | +2.05(+4.21%) |
Mar 25, 2020 | 47.60 | 49.22 | 46.79 | 48.67 | 28,896,124 | +1.71(+3.64%) |
Mar 24, 2020 | 46.55 | 47.33 | 46.07 | 46.96 | 26,565,806 | +3.65(+8.43%) |
Mar 23, 2020 | 43.94 | 44.31 | 43.00 | 43.31 | 31,309,444 | -0.43(-0.98%) |
Mar 20, 2020 | 45.50 | 45.94 | 43.70 | 43.74 | 40,688,300 | -0.42(-0.95%) |
Mar 19, 2020 | 43.44 | 45.26 | 43.16 | 44.16 | 43,621,920 | -0.34(-0.76%) |
Mar 18, 2020 | 43.51 | 44.71 | 42.45 | 44.50 | 42,503,320 | -1.80(-3.89%) |
Mar 17, 2020 | 44.73 | 46.41 | 44.09 | 46.30 | 37,041,904 | +2.04(+4.61%) |
Mar 16, 2020 | 42.40 | 45.78 | 42.29 | 44.26 | 40,519,400 | -5.14(-10.40%) |
Mar 13, 2020 | 49.50 | 49.74 | 46.56 | 49.40 | 36,502,800 | +2.66(+5.69%) |
Mar 12, 2020 | 48.27 | 48.61 | 46.01 | 46.74 | 35,591,968 | -5.69(-10.85%) |
Mar 11, 2020 | 53.81 | 54.02 | 52.13 | 52.43 | 27,232,250 | -2.90(-5.24%) |
Mar 10, 2020 | 55.62 | 55.65 | 53.59 | 55.33 | 43,662,880 | +2.04(+3.83%) |
Mar 09, 2020 | 55.10 | 55.10 | 53.21 | 53.29 | 35,736,548 | -4.62(-7.98%) |
Mar 06, 2020 | 57.70 | 58.25 | 57.37 | 57.91 | 21,455,700 | -0.83(-1.41%) |
Mar 05, 2020 | 58.96 | 59.43 | 58.53 | 58.74 | 11,663,665 | -1.67(-2.76%) |
Mar 04, 2020 | 59.76 | 60.49 | 59.23 | 60.41 | 11,887,947 | +1.67(+2.84%) |
Mar 03, 2020 | 59.73 | 60.32 | 58.28 | 58.74 | 26,453,452 | -0.45(-0.76%) |
Mar 02, 2020 | 58.36 | 59.29 | 57.91 | 59.19 | 20,199,380 | +0.75(+1.28%) |
Feb 28, 2020 | 57.42 | 58.48 | 56.96 | 58.44 | 38,718,200 | -0.28(-0.48%) |
Feb 27, 2020 | 59.65 | 60.23 | 58.71 | 58.72 | 23,710,754 | -1.90(-3.13%) |
Feb 26, 2020 | 60.99 | 61.41 | 60.52 | 60.62 | 17,473,428 | +0.08(+0.13%) |
Feb 25, 2020 | 61.81 | 61.84 | 60.42 | 60.54 | 18,848,712 | -0.99(-1.61%) |
Feb 24, 2020 | 61.51 | 61.99 | 61.50 | 61.53 | 12,081,165 | -2.57(-4.01%) |
Feb 21, 2020 | 64.17 | 64.26 | 63.94 | 64.10 | 6,943,800 | -0.31(-0.48%) |
Feb 20, 2020 | 64.55 | 64.68 | 64.06 | 64.41 | 7,432,313 | -0.41(-0.63%) |
Feb 19, 2020 | 64.77 | 64.89 | 64.75 | 64.82 | 5,191,619 | +0.28(+0.43%) |
Feb 18, 2020 | 64.50 | 64.70 | 64.46 | 64.54 | 7,102,509 | -0.44(-0.68%) |
Feb 14, 2020 | 65.13 | 65.13 | 64.85 | 64.98 | 6,044,700 | -0.10(-0.15%) |
Feb 13, 2020 | 65.00 | 65.28 | 64.91 | 65.08 | 5,662,316 | -0.49(-0.75%) |
Feb 12, 2020 | 65.54 | 65.59 | 65.41 | 65.57 | 4,905,950 | +0.25(+0.38%) |
Feb 11, 2020 | 65.32 | 65.44 | 65.18 | 65.32 | 6,659,834 | +0.44(+0.68%) |
Feb 10, 2020 | 64.61 | 64.89 | 64.61 | 64.88 | 5,092,815 | +0.14(+0.22%) |
Feb 07, 2020 | 64.97 | 64.99 | 64.70 | 64.74 | 6,182,500 | -0.61(-0.93%) |
Feb 06, 2020 | 65.40 | 65.40 | 65.24 | 65.35 | 6,201,212 | +0.14(+0.21%) |
Feb 05, 2020 | 65.21 | 65.26 | 65.00 | 65.21 | 7,400,747 | +0.59(+0.91%) |
Feb 04, 2020 | 64.50 | 64.69 | 64.44 | 64.62 | 11,556,825 | +1.08(+1.70%) |