Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.99 | 48.27 | 46.42 | 46.59 | 15,544,153 | -2.37(-4.83%) |
Apr 29, 2020 | 49.62 | 50.16 | 47.98 | 48.96 | 11,514,179 | +2.33(+4.99%) |
Apr 28, 2020 | 47.08 | 48.26 | 46.43 | 46.63 | 14,821,170 | +1.19(+2.61%) |
Apr 27, 2020 | 44.19 | 45.81 | 43.66 | 45.44 | 10,556,548 | +1.70(+3.89%) |
Apr 24, 2020 | 43.86 | 44.22 | 42.62 | 43.74 | 9,994,604 | +0.29(+0.68%) |
Apr 23, 2020 | 44.52 | 44.61 | 43.42 | 43.45 | 8,519,781 | -0.61(-1.38%) |
Apr 22, 2020 | 44.63 | 44.80 | 43.71 | 44.05 | 8,123,117 | +0.31(+0.72%) |
Apr 21, 2020 | 43.85 | 44.61 | 43.35 | 43.74 | 10,010,612 | -1.65(-3.64%) |
Apr 20, 2020 | 46.52 | 46.53 | 45.32 | 45.39 | 8,765,106 | -1.84(-3.90%) |
Apr 17, 2020 | 45.25 | 47.47 | 45.21 | 47.24 | 16,368,014 | +3.12(+7.06%) |
Apr 16, 2020 | 45.84 | 45.84 | 43.97 | 44.12 | 13,901,361 | -1.75(-3.81%) |
Apr 15, 2020 | 45.40 | 46.50 | 44.92 | 45.87 | 10,781,022 | -1.83(-3.84%) |
Apr 14, 2020 | 46.14 | 47.85 | 46.00 | 47.70 | 9,339,597 | +2.25(+4.95%) |
Apr 13, 2020 | 46.17 | 46.32 | 44.89 | 45.45 | 10,929,482 | -0.91(-1.97%) |
Apr 09, 2020 | 47.57 | 48.67 | 45.94 | 46.36 | 11,696,341 | -0.29(-0.61%) |
Apr 08, 2020 | 44.97 | 47.54 | 44.68 | 46.65 | 9,628,743 | +2.31(+5.21%) |
Apr 07, 2020 | 47.16 | 47.90 | 43.89 | 44.34 | 14,859,012 | +0.54(+1.24%) |
Apr 06, 2020 | 40.86 | 44.50 | 40.40 | 43.80 | 13,392,759 | +4.89(+12.57%) |
Apr 03, 2020 | 41.08 | 41.17 | 38.68 | 38.91 | 12,782,194 | -2.69(-6.46%) |
Apr 02, 2020 | 42.26 | 43.26 | 39.82 | 41.59 | 10,175,524 | -0.79(-1.86%) |
Apr 01, 2020 | 42.06 | 44.31 | 41.73 | 42.38 | 9,275,238 | -3.03(-6.67%) |
Mar 31, 2020 | 44.93 | 46.25 | 44.13 | 45.41 | 19,349,360 | +0.25(+0.55%) |
Mar 30, 2020 | 44.80 | 45.76 | 43.12 | 45.17 | 13,099,483 | +0.71(+1.60%) |
Mar 27, 2020 | 43.85 | 45.86 | 42.38 | 44.45 | 13,415,871 | -1.10(-2.42%) |
Mar 26, 2020 | 42.38 | 46.31 | 42.00 | 45.55 | 17,981,834 | +3.69(+8.80%) |
Mar 25, 2020 | 40.28 | 44.66 | 40.13 | 41.87 | 15,088,463 | +2.89(+7.41%) |
Mar 24, 2020 | 37.47 | 39.66 | 36.91 | 38.98 | 15,230,793 | +4.07(+11.64%) |
Mar 23, 2020 | 34.10 | 35.37 | 31.08 | 34.92 | 22,428,728 | -0.58(-1.63%) |
Mar 20, 2020 | 40.59 | 40.61 | 35.14 | 35.50 | 14,109,558 | -4.07(-10.28%) |
Mar 19, 2020 | 38.41 | 40.84 | 32.64 | 39.56 | 23,758,100 | +0.76(+1.96%) |
Mar 18, 2020 | 37.30 | 38.99 | 35.11 | 38.80 | 19,266,578 | -1.58(-3.90%) |
Mar 17, 2020 | 39.55 | 41.52 | 37.04 | 40.38 | 19,585,506 | +1.39(+3.56%) |
Mar 16, 2020 | 43.62 | 43.63 | 38.76 | 38.99 | 14,404,945 | -9.99(-20.40%) |
Mar 13, 2020 | 49.28 | 49.52 | 45.21 | 48.98 | 11,848,681 | +2.10(+4.48%) |
Mar 12, 2020 | 49.34 | 49.51 | 45.59 | 46.88 | 14,289,240 | -5.94(-11.24%) |
Mar 11, 2020 | 53.89 | 54.47 | 52.53 | 52.82 | 12,746,926 | -2.24(-4.07%) |
Mar 10, 2020 | 55.62 | 56.16 | 52.89 | 55.06 | 13,239,538 | +0.73(+1.35%) |
Mar 09, 2020 | 52.56 | 54.83 | 52.05 | 54.33 | 11,779,249 | -1.29(-2.32%) |
Mar 06, 2020 | 54.39 | 56.29 | 54.16 | 55.62 | 10,950,647 | -0.96(-1.70%) |
Mar 05, 2020 | 57.47 | 58.45 | 56.22 | 56.58 | 9,645,002 | -2.56(-4.34%) |
Mar 04, 2020 | 58.03 | 59.31 | 57.12 | 59.15 | 7,215,351 | +1.58(+2.74%) |
Mar 03, 2020 | 59.07 | 60.40 | 56.79 | 57.57 | 10,625,805 | -1.50(-2.54%) |
Mar 02, 2020 | 57.20 | 59.19 | 56.39 | 59.07 | 10,691,123 | +2.27(+4.00%) |
Feb 28, 2020 | 55.89 | 57.67 | 55.22 | 56.80 | 13,619,377 | -0.30(-0.53%) |
Feb 27, 2020 | 58.66 | 60.51 | 57.05 | 57.11 | 13,303,743 | -3.68(-6.05%) |
Feb 26, 2020 | 60.90 | 61.69 | 60.05 | 60.78 | 15,452,395 | +4.06(+7.15%) |
Feb 25, 2020 | 58.86 | 59.00 | 56.63 | 56.73 | 8,752,080 | -1.93(-3.29%) |
Feb 24, 2020 | 58.59 | 59.11 | 58.21 | 58.65 | 5,935,912 | -1.48(-2.46%) |
Feb 21, 2020 | 60.33 | 60.71 | 59.89 | 60.14 | 4,928,870 | -0.53(-0.88%) |
Feb 20, 2020 | 60.79 | 61.08 | 59.99 | 60.67 | 3,174,433 | +0.06(+0.09%) |
Feb 19, 2020 | 60.39 | 60.71 | 60.21 | 60.61 | 3,547,910 | +0.33(+0.55%) |
Feb 18, 2020 | 60.18 | 60.66 | 59.89 | 60.28 | 3,682,887 | +0.08(+0.13%) |
Feb 14, 2020 | 60.44 | 60.69 | 59.98 | 60.20 | 5,761,210 | +0.02(+0.03%) |
Feb 13, 2020 | 59.89 | 60.32 | 59.65 | 60.18 | 5,469,625 | +0.07(+0.11%) |
Feb 12, 2020 | 59.64 | 60.19 | 59.26 | 60.12 | 4,530,744 | +1.01(+1.70%) |
Feb 11, 2020 | 58.92 | 59.20 | 58.52 | 59.11 | 4,744,629 | +0.77(+1.31%) |
Feb 10, 2020 | 58.15 | 58.55 | 57.91 | 58.34 | 3,645,244 | +0.26(+0.44%) |
Feb 07, 2020 | 58.30 | 58.53 | 57.86 | 58.09 | 3,938,480 | -0.42(-0.71%) |
Feb 06, 2020 | 59.12 | 59.15 | 58.49 | 58.50 | 4,849,005 | -0.38(-0.64%) |
Feb 05, 2020 | 58.67 | 59.10 | 58.54 | 58.88 | 4,599,972 | +0.89(+1.53%) |
Feb 04, 2020 | 57.92 | 58.55 | 57.80 | 57.99 | 4,508,537 | +0.98(+1.73%) |