Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 56.55 | 56.92 | 54.49 | 54.91 | 1,798,891 | -2.69(-4.66%) |
Apr 29, 2020 | 56.46 | 58.10 | 56.17 | 57.60 | 2,329,137 | +2.78(+5.08%) |
Apr 28, 2020 | 54.55 | 55.55 | 53.74 | 54.82 | 1,542,836 | +1.84(+3.47%) |
Apr 27, 2020 | 52.07 | 53.60 | 51.35 | 52.98 | 1,363,709 | +0.96(+1.85%) |
Apr 24, 2020 | 51.08 | 52.72 | 50.74 | 52.01 | 1,933,548 | +1.39(+2.75%) |
Apr 23, 2020 | 49.85 | 51.67 | 49.85 | 50.62 | 1,268,056 | +0.98(+1.98%) |
Apr 22, 2020 | 49.87 | 50.24 | 48.95 | 49.64 | 1,589,866 | +0.91(+1.88%) |
Apr 21, 2020 | 46.49 | 48.78 | 46.36 | 48.72 | 1,722,569 | +1.08(+2.27%) |
Apr 20, 2020 | 46.99 | 47.90 | 46.41 | 47.64 | 2,369,460 | -0.29(-0.61%) |
Apr 17, 2020 | 47.69 | 48.90 | 47.23 | 47.93 | 2,099,069 | +1.68(+3.64%) |
Apr 16, 2020 | 48.12 | 48.18 | 45.38 | 46.25 | 2,005,639 | -2.06(-4.27%) |
Apr 15, 2020 | 48.76 | 48.89 | 46.92 | 48.31 | 1,384,652 | -2.73(-5.34%) |
Apr 14, 2020 | 51.27 | 51.93 | 50.26 | 51.04 | 1,085,307 | +0.60(+1.20%) |
Apr 13, 2020 | 53.20 | 53.51 | 49.26 | 50.44 | 942,444 | -3.35(-6.23%) |
Apr 09, 2020 | 52.35 | 54.66 | 52.08 | 53.78 | 1,617,917 | +2.66(+5.20%) |
Apr 08, 2020 | 49.24 | 51.57 | 48.95 | 51.13 | 1,239,030 | +2.53(+5.21%) |
Apr 07, 2020 | 51.19 | 51.82 | 48.55 | 48.60 | 1,474,174 | +0.82(+1.71%) |
Apr 06, 2020 | 45.23 | 48.11 | 45.12 | 47.78 | 1,255,360 | +4.90(+11.42%) |
Apr 03, 2020 | 41.31 | 43.23 | 40.97 | 42.88 | 1,767,718 | +0.21(+0.50%) |
Apr 02, 2020 | 44.77 | 45.21 | 41.51 | 42.67 | 2,567,512 | -2.22(-4.94%) |
Apr 01, 2020 | 44.71 | 45.87 | 44.05 | 44.89 | 1,966,485 | -1.96(-4.18%) |
Mar 31, 2020 | 47.85 | 49.39 | 46.59 | 46.84 | 1,795,451 | -1.06(-2.21%) |
Mar 30, 2020 | 45.69 | 48.13 | 45.18 | 47.91 | 1,559,415 | +1.60(+3.45%) |
Mar 27, 2020 | 46.40 | 48.02 | 45.76 | 46.31 | 2,688,720 | -2.85(-5.80%) |
Mar 26, 2020 | 46.18 | 49.42 | 45.19 | 49.16 | 2,143,613 | +3.71(+8.16%) |
Mar 25, 2020 | 45.03 | 48.30 | 42.56 | 45.45 | 2,139,008 | +0.73(+1.63%) |
Mar 24, 2020 | 42.84 | 45.03 | 42.47 | 44.72 | 2,263,728 | +4.69(+11.72%) |
Mar 23, 2020 | 39.62 | 41.85 | 38.53 | 40.03 | 1,987,987 | +0.37(+0.93%) |
Mar 20, 2020 | 41.85 | 45.26 | 38.94 | 39.66 | 3,815,416 | -1.82(-4.39%) |
Mar 19, 2020 | 38.43 | 42.44 | 37.94 | 41.48 | 3,874,885 | +1.56(+3.90%) |
Mar 18, 2020 | 45.97 | 46.27 | 34.13 | 39.92 | 4,932,950 | -8.90(-18.22%) |
Mar 17, 2020 | 47.92 | 48.91 | 44.87 | 48.82 | 2,899,087 | +2.02(+4.33%) |
Mar 16, 2020 | 47.69 | 49.71 | 46.30 | 46.80 | 3,009,514 | -6.69(-12.50%) |
Mar 13, 2020 | 54.65 | 55.76 | 51.16 | 53.48 | 3,994,397 | +1.64(+3.15%) |
Mar 12, 2020 | 50.80 | 54.62 | 49.19 | 51.85 | 4,536,186 | -2.77(-5.08%) |
Mar 11, 2020 | 56.20 | 56.85 | 53.81 | 54.62 | 2,698,017 | -3.75(-6.42%) |
Mar 10, 2020 | 55.82 | 58.44 | 54.42 | 58.37 | 2,424,587 | +5.08(+9.53%) |
Mar 09, 2020 | 55.65 | 55.65 | 52.93 | 53.29 | 3,330,652 | -6.59(-11.00%) |
Mar 06, 2020 | 58.63 | 60.24 | 58.30 | 59.88 | 3,242,924 | -0.40(-0.66%) |
Mar 05, 2020 | 61.71 | 61.71 | 59.99 | 60.28 | 3,153,613 | -3.38(-5.31%) |
Mar 04, 2020 | 64.35 | 64.65 | 62.46 | 63.65 | 3,182,583 | +0.25(+0.40%) |
Mar 03, 2020 | 66.22 | 67.23 | 62.83 | 63.40 | 3,121,612 | -3.14(-4.72%) |
Mar 02, 2020 | 66.99 | 67.12 | 64.31 | 66.54 | 2,653,421 | -0.32(-0.48%) |
Feb 28, 2020 | 64.55 | 67.28 | 64.06 | 66.86 | 3,495,059 | +0.00(+0.00%) |
Feb 27, 2020 | 67.59 | 70.34 | 66.84 | 66.86 | 2,188,165 | -2.12(-3.08%) |
Feb 26, 2020 | 71.32 | 71.87 | 68.99 | 68.99 | 1,178,786 | -1.62(-2.29%) |
Feb 25, 2020 | 72.85 | 73.10 | 70.12 | 70.60 | 1,335,773 | -1.70(-2.36%) |
Feb 24, 2020 | 73.73 | 73.73 | 71.37 | 72.31 | 1,694,620 | -4.10(-5.36%) |
Feb 21, 2020 | 76.37 | 76.54 | 75.31 | 76.40 | 1,277,422 | -0.33(-0.43%) |
Feb 20, 2020 | 76.81 | 78.09 | 76.46 | 76.73 | 1,394,403 | +0.19(+0.25%) |
Feb 19, 2020 | 77.92 | 77.96 | 75.72 | 76.54 | 1,535,977 | -1.33(-1.71%) |
Feb 18, 2020 | 74.74 | 78.89 | 72.40 | 77.87 | 2,186,455 | +2.88(+3.84%) |
Feb 14, 2020 | 75.50 | 75.72 | 74.73 | 74.99 | 1,118,579 | -0.43(-0.57%) |
Feb 13, 2020 | 76.02 | 76.71 | 74.78 | 75.42 | 1,641,622 | -1.26(-1.64%) |
Feb 12, 2020 | 76.48 | 77.85 | 76.11 | 76.68 | 866,331 | +1.13(+1.49%) |
Feb 11, 2020 | 75.92 | 77.11 | 75.45 | 75.55 | 1,442,750 | +0.06(+0.08%) |
Feb 10, 2020 | 75.12 | 75.85 | 74.78 | 75.49 | 979,927 | +0.13(+0.17%) |
Feb 07, 2020 | 77.18 | 77.19 | 75.28 | 75.36 | 1,172,211 | -2.67(-3.42%) |
Feb 06, 2020 | 79.32 | 79.32 | 77.98 | 78.03 | 697,619 | -0.69(-0.88%) |
Feb 05, 2020 | 78.04 | 78.80 | 77.43 | 78.72 | 1,589,943 | +1.87(+2.43%) |
Feb 04, 2020 | 75.15 | 77.11 | 74.98 | 76.85 | 1,040,575 | +2.95(+4.00%) |