Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.16 | 56.75 | 55.30 | 55.58 | 2,167,388 | +0.06(+0.11%) |
Apr 29, 2020 | 53.57 | 55.83 | 53.43 | 55.52 | 2,828,889 | +2.22(+4.17%) |
Apr 28, 2020 | 56.49 | 56.80 | 52.77 | 53.30 | 4,565,736 | -2.04(-3.69%) |
Apr 27, 2020 | 55.46 | 56.00 | 54.51 | 55.34 | 3,311,534 | +0.95(+1.75%) |
Apr 24, 2020 | 54.22 | 54.72 | 53.52 | 54.39 | 2,330,100 | +0.76(+1.42%) |
Apr 23, 2020 | 54.10 | 54.92 | 53.07 | 53.63 | 2,736,908 | -0.41(-0.76%) |
Apr 22, 2020 | 54.11 | 55.10 | 52.88 | 54.04 | 3,068,016 | +2.06(+3.96%) |
Apr 21, 2020 | 53.54 | 54.04 | 50.35 | 51.98 | 3,772,012 | -2.24(-4.13%) |
Apr 20, 2020 | 52.46 | 54.98 | 52.25 | 54.22 | 2,513,154 | +1.20(+2.26%) |
Apr 17, 2020 | 55.25 | 55.25 | 52.67 | 53.02 | 3,781,400 | -0.93(-1.72%) |
Apr 16, 2020 | 51.60 | 54.47 | 51.41 | 53.95 | 6,894,716 | +4.17(+8.38%) |
Apr 15, 2020 | 49.47 | 50.62 | 48.11 | 49.78 | 2,414,189 | -0.44(-0.88%) |
Apr 14, 2020 | 47.72 | 50.65 | 47.57 | 50.22 | 4,886,525 | +3.23(+6.87%) |
Apr 13, 2020 | 44.74 | 47.56 | 44.46 | 46.99 | 2,664,346 | +1.92(+4.26%) |
Apr 09, 2020 | 46.50 | 47.90 | 44.85 | 45.07 | 3,649,900 | -0.38(-0.84%) |
Apr 08, 2020 | 45.40 | 46.10 | 44.81 | 45.45 | 1,896,399 | +0.23(+0.51%) |
Apr 07, 2020 | 46.06 | 46.74 | 44.50 | 45.22 | 4,112,810 | +0.42(+0.94%) |
Apr 06, 2020 | 43.97 | 45.75 | 43.72 | 44.80 | 3,309,520 | +2.70(+6.41%) |
Apr 03, 2020 | 43.40 | 44.39 | 40.41 | 42.10 | 5,554,300 | -2.48(-5.56%) |
Apr 02, 2020 | 42.77 | 44.71 | 42.62 | 44.58 | 2,732,210 | +1.41(+3.27%) |
Apr 01, 2020 | 43.00 | 43.93 | 42.22 | 43.17 | 3,713,883 | -1.14(-2.57%) |
Mar 31, 2020 | 44.14 | 45.11 | 43.76 | 44.31 | 2,682,881 | -0.15(-0.34%) |
Mar 30, 2020 | 44.00 | 44.50 | 42.50 | 44.46 | 3,071,427 | +0.53(+1.21%) |
Mar 27, 2020 | 44.31 | 46.00 | 43.50 | 43.93 | 4,147,200 | -1.81(-3.96%) |
Mar 26, 2020 | 45.38 | 46.48 | 44.64 | 45.74 | 5,064,983 | +1.70(+3.86%) |
Mar 25, 2020 | 43.47 | 46.36 | 42.49 | 44.04 | 4,203,347 | +1.20(+2.80%) |
Mar 24, 2020 | 41.74 | 43.75 | 41.24 | 42.84 | 6,361,695 | +4.39(+11.42%) |
Mar 23, 2020 | 38.10 | 38.76 | 35.61 | 38.45 | 5,623,750 | +0.45(+1.18%) |
Mar 20, 2020 | 41.70 | 42.33 | 37.99 | 38.00 | 5,849,000 | -1.70(-4.28%) |
Mar 19, 2020 | 41.08 | 41.31 | 38.02 | 39.70 | 7,276,912 | -2.26(-5.39%) |
Mar 18, 2020 | 41.13 | 41.96 | 36.28 | 41.96 | 7,568,686 | -2.30(-5.20%) |
Mar 17, 2020 | 41.87 | 45.00 | 40.50 | 44.26 | 5,393,877 | +3.18(+7.74%) |
Mar 16, 2020 | 38.50 | 43.29 | 38.50 | 41.08 | 6,871,063 | -3.43(-7.71%) |
Mar 13, 2020 | 44.93 | 45.11 | 42.37 | 44.51 | 6,643,100 | +2.88(+6.92%) |
Mar 12, 2020 | 44.00 | 44.40 | 41.47 | 41.63 | 8,730,615 | -6.39(-13.31%) |
Mar 11, 2020 | 49.04 | 50.50 | 47.27 | 48.02 | 3,794,034 | -2.67(-5.27%) |
Mar 10, 2020 | 48.00 | 50.77 | 47.82 | 50.69 | 7,620,006 | +4.78(+10.41%) |
Mar 09, 2020 | 45.99 | 47.18 | 44.99 | 45.91 | 7,508,396 | -4.44(-8.82%) |
Mar 06, 2020 | 50.66 | 51.17 | 47.86 | 50.35 | 5,801,700 | -2.21(-4.20%) |
Mar 05, 2020 | 51.01 | 52.77 | 50.38 | 52.56 | 4,235,233 | +0.04(+0.08%) |
Mar 04, 2020 | 50.80 | 52.58 | 50.20 | 52.52 | 5,616,094 | +3.57(+7.29%) |
Mar 03, 2020 | 49.58 | 51.59 | 48.24 | 48.95 | 10,993,295 | +0.91(+1.89%) |
Mar 02, 2020 | 46.21 | 48.22 | 45.15 | 48.04 | 7,249,910 | +2.98(+6.61%) |
Feb 28, 2020 | 43.64 | 45.54 | 43.50 | 45.06 | 5,057,600 | -0.01(-0.02%) |
Feb 27, 2020 | 45.01 | 46.90 | 43.31 | 45.07 | 8,818,182 | -1.35(-2.91%) |
Feb 26, 2020 | 46.77 | 47.91 | 46.28 | 46.42 | 3,198,195 | -0.28(-0.60%) |
Feb 25, 2020 | 49.46 | 49.79 | 46.06 | 46.70 | 6,217,186 | -1.50(-3.11%) |
Feb 24, 2020 | 48.68 | 49.48 | 46.95 | 48.20 | 8,967,200 | -3.65(-7.04%) |
Feb 21, 2020 | 52.17 | 52.39 | 51.45 | 51.85 | 5,698,700 | -0.63(-1.20%) |
Feb 20, 2020 | 51.16 | 52.51 | 50.87 | 52.48 | 9,303,428 | +1.28(+2.50%) |
Feb 19, 2020 | 50.34 | 51.21 | 49.78 | 51.20 | 4,737,468 | +1.36(+2.73%) |
Feb 18, 2020 | 49.27 | 49.88 | 48.80 | 49.84 | 5,075,952 | +1.35(+2.78%) |
Feb 14, 2020 | 48.50 | 49.33 | 48.16 | 48.49 | 3,698,100 | +0.54(+1.13%) |
Feb 13, 2020 | 47.10 | 48.40 | 47.04 | 47.95 | 7,356,095 | +1.02(+2.17%) |
Feb 12, 2020 | 46.59 | 47.14 | 46.44 | 46.93 | 2,096,057 | +0.59(+1.27%) |
Feb 11, 2020 | 45.71 | 46.67 | 45.38 | 46.34 | 2,793,674 | +1.18(+2.61%) |
Feb 10, 2020 | 46.06 | 46.30 | 44.95 | 45.16 | 3,369,635 | -1.04(-2.25%) |
Feb 07, 2020 | 46.58 | 46.71 | 45.53 | 46.20 | 3,073,200 | +0.48(+1.05%) |
Feb 06, 2020 | 46.08 | 46.78 | 44.85 | 45.72 | 2,672,623 | -0.09(-0.20%) |
Feb 05, 2020 | 47.50 | 47.51 | 45.73 | 45.81 | 4,292,993 | -1.01(-2.16%) |
Feb 04, 2020 | 46.97 | 47.11 | 46.07 | 46.82 | 3,840,795 | +0.45(+0.97%) |