Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 54.84 | 55.30 | 53.26 | 54.19 | 4,662,753 | -1.07(-1.94%) |
Apr 29, 2020 | 52.97 | 55.39 | 52.55 | 55.26 | 5,762,050 | +3.42(+6.60%) |
Apr 28, 2020 | 54.14 | 54.25 | 51.22 | 51.84 | 4,845,825 | +0.44(+0.86%) |
Apr 27, 2020 | 48.80 | 52.09 | 48.29 | 51.40 | 6,266,682 | +4.01(+8.46%) |
Apr 24, 2020 | 50.28 | 50.52 | 47.15 | 47.39 | 5,892,700 | -2.40(-4.82%) |
Apr 23, 2020 | 50.32 | 50.54 | 49.25 | 49.79 | 5,329,540 | -0.93(-1.83%) |
Apr 22, 2020 | 51.80 | 52.39 | 50.65 | 50.72 | 4,084,923 | -0.24(-0.47%) |
Apr 21, 2020 | 50.00 | 51.05 | 49.39 | 50.96 | 3,528,500 | +0.95(+1.90%) |
Apr 20, 2020 | 51.50 | 51.99 | 50.00 | 50.01 | 4,693,754 | -1.65(-3.19%) |
Apr 17, 2020 | 50.59 | 51.95 | 50.06 | 51.66 | 3,757,000 | +1.42(+2.83%) |
Apr 16, 2020 | 52.50 | 53.21 | 50.15 | 50.24 | 5,044,262 | -1.95(-3.74%) |
Apr 15, 2020 | 52.41 | 53.43 | 51.87 | 52.19 | 3,242,448 | -0.25(-0.48%) |
Apr 14, 2020 | 53.03 | 53.22 | 52.10 | 52.44 | 3,650,364 | +0.64(+1.24%) |
Apr 13, 2020 | 50.80 | 52.27 | 50.15 | 51.80 | 3,455,057 | +0.98(+1.93%) |
Apr 09, 2020 | 53.20 | 54.35 | 50.61 | 50.82 | 7,884,300 | -1.24(-2.38%) |
Apr 08, 2020 | 51.06 | 53.38 | 50.20 | 52.06 | 26,220,328 | -3.76(-6.74%) |
Apr 07, 2020 | 55.16 | 57.25 | 54.72 | 55.82 | 8,843,575 | +2.06(+3.83%) |
Apr 06, 2020 | 52.31 | 53.96 | 51.36 | 53.76 | 4,744,162 | +3.11(+6.14%) |
Apr 03, 2020 | 50.60 | 52.02 | 50.21 | 50.65 | 2,719,400 | -0.03(-0.06%) |
Apr 02, 2020 | 50.50 | 51.69 | 50.21 | 50.68 | 3,555,735 | -0.89(-1.73%) |
Apr 01, 2020 | 52.16 | 52.94 | 50.83 | 51.57 | 4,297,558 | -1.69(-3.17%) |
Mar 31, 2020 | 52.45 | 53.65 | 50.91 | 53.26 | 4,101,555 | +1.26(+2.42%) |
Mar 30, 2020 | 53.50 | 53.94 | 50.11 | 52.00 | 4,957,216 | -1.44(-2.69%) |
Mar 27, 2020 | 53.55 | 54.85 | 52.98 | 53.44 | 3,928,000 | -2.29(-4.11%) |
Mar 26, 2020 | 55.00 | 56.10 | 54.00 | 55.73 | 2,771,801 | +0.12(+0.22%) |
Mar 25, 2020 | 52.51 | 57.21 | 52.51 | 55.61 | 3,552,839 | +2.65(+5.00%) |
Mar 24, 2020 | 49.99 | 53.38 | 49.46 | 52.96 | 4,469,221 | +5.96(+12.68%) |
Mar 23, 2020 | 49.11 | 49.11 | 45.15 | 47.00 | 4,631,476 | -1.36(-2.81%) |
Mar 20, 2020 | 49.50 | 51.39 | 48.00 | 48.36 | 4,847,600 | +0.28(+0.58%) |
Mar 19, 2020 | 49.89 | 50.38 | 47.59 | 48.08 | 5,643,827 | -1.54(-3.10%) |
Mar 18, 2020 | 48.13 | 51.10 | 46.76 | 49.62 | 4,583,243 | -2.20(-4.25%) |
Mar 17, 2020 | 49.51 | 52.84 | 48.80 | 51.82 | 3,664,284 | +3.41(+7.04%) |
Mar 16, 2020 | 48.50 | 51.61 | 46.92 | 48.41 | 5,885,288 | -4.18(-7.95%) |
Mar 13, 2020 | 52.85 | 53.88 | 50.72 | 52.59 | 6,366,100 | +1.58(+3.10%) |
Mar 12, 2020 | 50.92 | 51.95 | 49.60 | 51.01 | 6,095,750 | -2.65(-4.94%) |
Mar 11, 2020 | 53.00 | 54.82 | 52.53 | 53.66 | 3,521,689 | -0.58(-1.07%) |
Mar 10, 2020 | 55.58 | 56.62 | 52.96 | 54.24 | 4,984,746 | -0.43(-0.79%) |
Mar 09, 2020 | 53.00 | 56.09 | 52.50 | 54.67 | 2,706,703 | -1.82(-3.22%) |
Mar 06, 2020 | 57.01 | 57.61 | 55.23 | 56.49 | 3,380,200 | -2.00(-3.42%) |
Mar 05, 2020 | 57.36 | 58.87 | 56.83 | 58.49 | 3,506,284 | +0.79(+1.37%) |
Mar 04, 2020 | 58.65 | 59.50 | 57.32 | 57.70 | 3,894,626 | -0.61(-1.05%) |
Mar 03, 2020 | 58.65 | 59.09 | 57.12 | 58.31 | 4,221,193 | +0.31(+0.53%) |
Mar 02, 2020 | 55.87 | 58.00 | 54.78 | 58.00 | 4,762,869 | +3.61(+6.64%) |
Feb 28, 2020 | 53.92 | 54.49 | 51.77 | 54.39 | 5,179,300 | -0.77(-1.40%) |
Feb 27, 2020 | 55.00 | 56.46 | 55.00 | 55.16 | 4,597,327 | -1.14(-2.02%) |
Feb 26, 2020 | 57.50 | 58.03 | 56.30 | 56.30 | 4,146,657 | -0.28(-0.49%) |
Feb 25, 2020 | 58.00 | 59.42 | 56.51 | 56.58 | 4,212,519 | -1.01(-1.75%) |
Feb 24, 2020 | 56.67 | 58.43 | 56.56 | 57.59 | 2,715,864 | -1.88(-3.16%) |
Feb 21, 2020 | 58.31 | 59.52 | 57.85 | 59.47 | 1,853,000 | +1.01(+1.73%) |
Feb 20, 2020 | 59.23 | 59.70 | 57.99 | 58.46 | 4,079,047 | -0.94(-1.58%) |
Feb 19, 2020 | 58.44 | 59.56 | 58.16 | 59.40 | 2,173,724 | +1.44(+2.48%) |
Feb 18, 2020 | 58.89 | 58.92 | 56.60 | 57.96 | 2,730,504 | -1.16(-1.96%) |
Feb 14, 2020 | 59.08 | 59.76 | 58.91 | 59.12 | 2,762,100 | +0.34(+0.58%) |
Feb 13, 2020 | 59.00 | 59.00 | 58.22 | 58.78 | 2,409,168 | -0.40(-0.68%) |
Feb 12, 2020 | 58.83 | 59.24 | 57.24 | 59.18 | 3,777,054 | +0.99(+1.70%) |
Feb 11, 2020 | 57.60 | 58.79 | 57.01 | 58.19 | 4,488,823 | +0.29(+0.50%) |
Feb 10, 2020 | 55.83 | 57.99 | 55.73 | 57.90 | 4,677,602 | +1.89(+3.37%) |
Feb 07, 2020 | 55.00 | 56.72 | 54.79 | 56.01 | 3,856,300 | +0.99(+1.80%) |
Feb 06, 2020 | 55.00 | 55.34 | 53.73 | 55.02 | 2,765,443 | +0.94(+1.74%) |
Feb 05, 2020 | 57.36 | 57.42 | 53.71 | 54.08 | 4,998,223 | -1.97(-3.51%) |
Feb 04, 2020 | 56.00 | 57.47 | 55.73 | 56.05 | 7,242,644 | +0.76(+1.37%) |