Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.07 | 53.99 | 51.43 | 51.53 | 8,058,297 | -2.49(-4.60%) |
Apr 29, 2020 | 53.73 | 54.41 | 52.78 | 54.02 | 8,482,405 | -0.28(-0.51%) |
Apr 28, 2020 | 53.35 | 54.79 | 52.79 | 54.30 | 6,997,030 | +0.05(+0.10%) |
Apr 27, 2020 | 54.81 | 55.17 | 52.73 | 54.25 | 6,260,478 | -0.43(-0.79%) |
Apr 24, 2020 | 55.06 | 55.35 | 53.51 | 54.68 | 8,047,432 | +0.58(+1.07%) |
Apr 23, 2020 | 54.27 | 56.01 | 53.90 | 54.10 | 8,827,296 | +0.62(+1.15%) |
Apr 22, 2020 | 52.81 | 53.85 | 52.42 | 53.48 | 9,788,670 | +2.13(+4.15%) |
Apr 21, 2020 | 50.68 | 52.02 | 49.94 | 51.35 | 10,360,972 | -0.23(-0.45%) |
Apr 20, 2020 | 51.23 | 52.17 | 50.68 | 51.59 | 10,234,533 | +0.27(+0.52%) |
Apr 17, 2020 | 49.45 | 51.50 | 49.45 | 51.32 | 12,088,173 | -0.58(-1.12%) |
Apr 16, 2020 | 50.12 | 51.98 | 50.12 | 51.90 | 8,729,123 | +1.46(+2.89%) |
Apr 15, 2020 | 50.72 | 51.72 | 49.44 | 50.44 | 9,579,868 | -1.45(-2.79%) |
Apr 14, 2020 | 52.05 | 53.31 | 50.95 | 51.89 | 13,086,167 | +0.10(+0.20%) |
Apr 13, 2020 | 49.58 | 52.38 | 48.80 | 51.78 | 13,075,951 | +2.13(+4.29%) |
Apr 09, 2020 | 44.30 | 49.99 | 44.30 | 49.65 | 17,551,466 | +5.87(+13.42%) |
Apr 08, 2020 | 43.14 | 44.00 | 42.77 | 43.78 | 6,258,095 | +0.49(+1.14%) |
Apr 07, 2020 | 43.38 | 44.54 | 42.77 | 43.29 | 8,081,856 | -0.13(-0.30%) |
Apr 06, 2020 | 41.96 | 44.31 | 41.96 | 43.42 | 12,696,146 | +2.56(+6.28%) |
Apr 03, 2020 | 41.82 | 42.97 | 40.78 | 40.85 | 9,003,226 | -0.94(-2.24%) |
Apr 02, 2020 | 40.78 | 43.10 | 40.34 | 41.79 | 10,599,990 | +1.52(+3.79%) |
Apr 01, 2020 | 39.02 | 40.97 | 38.80 | 40.26 | 9,850,076 | +1.03(+2.63%) |
Mar 31, 2020 | 39.58 | 41.33 | 38.63 | 39.23 | 12,162,438 | -0.94(-2.33%) |
Mar 30, 2020 | 40.20 | 42.28 | 39.54 | 40.17 | 10,374,457 | +0.01(+0.02%) |
Mar 27, 2020 | 40.95 | 42.36 | 39.60 | 40.16 | 10,082,288 | -1.67(-4.00%) |
Mar 26, 2020 | 41.75 | 43.57 | 40.65 | 41.83 | 12,572,655 | +0.64(+1.56%) |
Mar 25, 2020 | 40.85 | 42.41 | 39.22 | 41.19 | 13,035,373 | +0.03(+0.08%) |
Mar 24, 2020 | 39.09 | 41.85 | 37.78 | 41.15 | 13,690,073 | +5.06(+14.02%) |
Mar 23, 2020 | 35.90 | 38.07 | 34.99 | 36.09 | 12,984,074 | +0.95(+2.71%) |
Mar 20, 2020 | 36.69 | 37.27 | 33.92 | 35.14 | 13,436,626 | -1.02(-2.83%) |
Mar 19, 2020 | 35.90 | 40.17 | 32.17 | 36.16 | 12,142,584 | +0.15(+0.41%) |
Mar 18, 2020 | 38.54 | 40.61 | 34.66 | 36.02 | 14,101,661 | -3.66(-9.24%) |
Mar 17, 2020 | 35.18 | 40.26 | 35.16 | 39.68 | 16,088,460 | +4.39(+12.45%) |
Mar 16, 2020 | 29.79 | 37.42 | 28.59 | 35.29 | 20,509,176 | +1.07(+3.11%) |
Mar 13, 2020 | 39.78 | 40.03 | 34.13 | 34.22 | 20,526,764 | -4.28(-11.12%) |
Mar 12, 2020 | 35.82 | 41.46 | 34.25 | 38.50 | 17,247,214 | -1.37(-3.43%) |
Mar 11, 2020 | 41.12 | 41.85 | 38.87 | 39.87 | 13,311,563 | -2.04(-4.88%) |
Mar 10, 2020 | 42.06 | 42.38 | 40.17 | 41.92 | 15,390,494 | +0.52(+1.26%) |
Mar 09, 2020 | 43.32 | 43.82 | 41.37 | 41.40 | 14,354,296 | -3.96(-8.73%) |
Mar 06, 2020 | 45.21 | 45.48 | 43.46 | 45.36 | 14,171,391 | +0.23(+0.52%) |
Mar 05, 2020 | 44.37 | 45.26 | 43.68 | 45.12 | 11,492,166 | +0.94(+2.12%) |
Mar 04, 2020 | 43.49 | 44.25 | 42.06 | 44.19 | 11,780,094 | +1.22(+2.84%) |
Mar 03, 2020 | 40.65 | 44.01 | 40.21 | 42.96 | 21,144,094 | +2.51(+6.19%) |
Mar 02, 2020 | 39.44 | 40.53 | 39.22 | 40.46 | 14,709,798 | +1.90(+4.93%) |
Feb 28, 2020 | 37.75 | 38.85 | 36.61 | 38.56 | 23,348,376 | -1.64(-4.08%) |
Feb 27, 2020 | 43.15 | 43.34 | 40.11 | 40.20 | 15,447,251 | -2.48(-5.81%) |
Feb 26, 2020 | 42.23 | 43.05 | 41.91 | 42.68 | 10,273,149 | +0.22(+0.53%) |
Feb 25, 2020 | 42.77 | 44.12 | 42.39 | 42.46 | 13,417,997 | -0.97(-2.23%) |
Feb 24, 2020 | 44.19 | 44.36 | 43.18 | 43.42 | 17,054,320 | +0.71(+1.66%) |
Feb 21, 2020 | 42.30 | 42.84 | 41.76 | 42.71 | 12,040,929 | +1.16(+2.79%) |
Feb 20, 2020 | 40.25 | 42.33 | 40.09 | 41.56 | 14,184,715 | +1.67(+4.18%) |
Feb 19, 2020 | 39.53 | 40.11 | 39.40 | 39.89 | 9,277,972 | +0.51(+1.29%) |
Feb 18, 2020 | 38.28 | 39.51 | 38.24 | 39.38 | 8,698,401 | +1.30(+3.43%) |
Feb 14, 2020 | 37.91 | 38.31 | 37.84 | 38.07 | 7,207,033 | +0.05(+0.14%) |
Feb 13, 2020 | 38.32 | 38.34 | 37.82 | 38.02 | 7,033,585 | +0.10(+0.27%) |
Feb 12, 2020 | 38.10 | 38.33 | 37.69 | 37.92 | 5,770,001 | -0.29(-0.75%) |
Feb 11, 2020 | 38.37 | 38.59 | 38.06 | 38.20 | 5,306,551 | -0.17(-0.45%) |
Feb 10, 2020 | 38.09 | 38.57 | 38.04 | 38.38 | 5,320,286 | +0.35(+0.91%) |
Feb 07, 2020 | 38.52 | 38.61 | 37.95 | 38.03 | 5,429,987 | -0.32(-0.83%) |
Feb 06, 2020 | 38.30 | 38.53 | 38.16 | 38.35 | 5,781,483 | +0.08(+0.20%) |
Feb 05, 2020 | 38.07 | 38.42 | 37.88 | 38.27 | 8,470,254 | +0.06(+0.16%) |
Feb 04, 2020 | 38.81 | 38.85 | 37.61 | 38.21 | 11,647,076 | -1.17(-2.98%) |