Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.30 | 54.22 | 51.65 | 51.76 | 8,023,292 | -2.50(-4.60%) |
Apr 29, 2020 | 53.96 | 54.65 | 53.01 | 54.26 | 8,445,558 | -0.28(-0.51%) |
Apr 28, 2020 | 53.59 | 55.03 | 53.02 | 54.53 | 6,966,636 | +0.05(+0.10%) |
Apr 27, 2020 | 55.05 | 55.41 | 52.96 | 54.48 | 6,233,283 | -0.44(-0.79%) |
Apr 24, 2020 | 55.30 | 55.59 | 53.74 | 54.92 | 8,012,475 | +0.58(+1.07%) |
Apr 23, 2020 | 54.51 | 56.26 | 54.13 | 54.33 | 8,788,951 | +0.62(+1.15%) |
Apr 22, 2020 | 53.04 | 54.08 | 52.65 | 53.72 | 9,746,149 | +2.14(+4.15%) |
Apr 21, 2020 | 50.90 | 52.25 | 50.16 | 51.58 | 10,315,965 | -0.23(-0.45%) |
Apr 20, 2020 | 51.45 | 52.40 | 50.91 | 51.81 | 10,190,075 | +0.27(+0.52%) |
Apr 17, 2020 | 49.67 | 51.72 | 49.67 | 51.54 | 12,035,663 | -0.58(-1.12%) |
Apr 16, 2020 | 50.34 | 52.21 | 50.34 | 52.12 | 8,691,204 | +1.46(+2.89%) |
Apr 15, 2020 | 50.94 | 51.95 | 49.65 | 50.66 | 9,538,254 | -1.45(-2.79%) |
Apr 14, 2020 | 52.28 | 53.54 | 51.18 | 52.12 | 13,029,321 | +0.10(+0.20%) |
Apr 13, 2020 | 49.79 | 52.61 | 49.02 | 52.01 | 13,019,150 | +2.14(+4.29%) |
Apr 09, 2020 | 44.49 | 50.21 | 44.49 | 49.87 | 17,475,224 | +5.90(+13.42%) |
Apr 08, 2020 | 43.33 | 44.19 | 42.95 | 43.97 | 6,230,910 | +0.50(+1.14%) |
Apr 07, 2020 | 43.57 | 44.74 | 42.95 | 43.47 | 8,046,749 | -0.13(-0.30%) |
Apr 06, 2020 | 42.14 | 44.50 | 42.14 | 43.60 | 12,640,995 | +2.58(+6.28%) |
Apr 03, 2020 | 42.00 | 43.16 | 40.96 | 41.03 | 8,964,117 | -0.94(-2.24%) |
Apr 02, 2020 | 40.96 | 43.29 | 40.52 | 41.97 | 10,553,944 | +1.53(+3.79%) |
Apr 01, 2020 | 39.19 | 41.15 | 38.97 | 40.44 | 9,807,288 | +1.04(+2.63%) |
Mar 31, 2020 | 39.75 | 41.51 | 38.80 | 39.40 | 12,109,605 | -0.94(-2.33%) |
Mar 30, 2020 | 40.38 | 42.46 | 39.72 | 40.34 | 10,329,391 | +0.01(+0.02%) |
Mar 27, 2020 | 41.12 | 42.54 | 39.78 | 40.33 | 10,038,491 | -1.68(-4.00%) |
Mar 26, 2020 | 41.93 | 43.76 | 40.83 | 42.01 | 12,518,040 | +0.64(+1.56%) |
Mar 25, 2020 | 41.03 | 42.60 | 39.39 | 41.37 | 12,978,748 | +0.03(+0.08%) |
Mar 24, 2020 | 39.26 | 42.03 | 37.95 | 41.33 | 13,630,605 | +5.08(+14.02%) |
Mar 23, 2020 | 36.06 | 38.24 | 35.15 | 36.25 | 12,927,672 | +0.96(+2.71%) |
Mar 20, 2020 | 36.85 | 37.44 | 34.07 | 35.29 | 13,378,258 | -1.03(-2.83%) |
Mar 19, 2020 | 36.06 | 40.34 | 32.31 | 36.32 | 12,089,837 | +0.15(+0.41%) |
Mar 18, 2020 | 38.71 | 40.79 | 34.82 | 36.17 | 14,040,405 | -3.68(-9.24%) |
Mar 17, 2020 | 35.33 | 40.44 | 35.31 | 39.85 | 16,018,572 | +4.41(+12.45%) |
Mar 16, 2020 | 29.92 | 37.58 | 28.72 | 35.44 | 20,420,086 | +1.07(+3.11%) |
Mar 13, 2020 | 39.95 | 40.20 | 34.28 | 34.37 | 20,437,598 | -4.30(-11.12%) |
Mar 12, 2020 | 35.97 | 41.64 | 34.40 | 38.67 | 17,172,292 | -1.37(-3.43%) |
Mar 11, 2020 | 41.30 | 42.03 | 39.04 | 40.05 | 13,253,738 | -2.05(-4.88%) |
Mar 10, 2020 | 42.25 | 42.56 | 40.35 | 42.10 | 15,323,638 | +0.52(+1.26%) |
Mar 09, 2020 | 43.51 | 44.01 | 41.55 | 41.58 | 14,291,942 | -3.98(-8.73%) |
Mar 06, 2020 | 45.41 | 45.68 | 43.65 | 45.55 | 14,109,832 | +0.23(+0.52%) |
Mar 05, 2020 | 44.56 | 45.46 | 43.87 | 45.32 | 11,442,245 | +0.94(+2.12%) |
Mar 04, 2020 | 43.68 | 44.44 | 42.25 | 44.38 | 11,728,922 | +1.23(+2.84%) |
Mar 03, 2020 | 40.83 | 44.20 | 40.38 | 43.15 | 21,052,248 | +2.52(+6.19%) |
Mar 02, 2020 | 39.61 | 40.71 | 39.39 | 40.64 | 14,645,902 | +1.91(+4.93%) |
Feb 28, 2020 | 37.91 | 39.02 | 36.77 | 38.73 | 23,246,956 | -1.65(-4.08%) |
Feb 27, 2020 | 43.33 | 43.53 | 40.28 | 40.38 | 15,380,151 | -2.49(-5.81%) |
Feb 26, 2020 | 42.41 | 43.24 | 42.09 | 42.87 | 10,228,525 | +0.23(+0.53%) |
Feb 25, 2020 | 42.95 | 44.31 | 42.57 | 42.64 | 13,359,713 | -0.97(-2.23%) |
Feb 24, 2020 | 44.38 | 44.55 | 43.37 | 43.61 | 16,980,240 | +0.71(+1.66%) |
Feb 21, 2020 | 42.48 | 43.03 | 41.95 | 42.90 | 11,988,626 | +1.16(+2.79%) |
Feb 20, 2020 | 40.43 | 42.51 | 40.26 | 41.74 | 14,123,100 | +1.67(+4.18%) |
Feb 19, 2020 | 39.70 | 40.28 | 39.57 | 40.06 | 9,237,670 | +0.51(+1.29%) |
Feb 18, 2020 | 38.45 | 39.68 | 38.41 | 39.55 | 8,660,617 | +1.31(+3.43%) |
Feb 14, 2020 | 38.08 | 38.48 | 38.01 | 38.24 | 7,175,728 | +0.05(+0.14%) |
Feb 13, 2020 | 38.48 | 38.51 | 37.99 | 38.19 | 7,003,032 | +0.10(+0.27%) |
Feb 12, 2020 | 38.27 | 38.49 | 37.85 | 38.08 | 5,744,937 | -0.29(-0.75%) |
Feb 11, 2020 | 38.54 | 38.76 | 38.23 | 38.37 | 5,283,500 | -0.17(-0.45%) |
Feb 10, 2020 | 38.26 | 38.74 | 38.21 | 38.54 | 5,297,176 | +0.35(+0.91%) |
Feb 07, 2020 | 38.68 | 38.78 | 38.12 | 38.20 | 5,406,400 | -0.32(-0.83%) |
Feb 06, 2020 | 38.47 | 38.70 | 38.33 | 38.52 | 5,756,369 | +0.08(+0.20%) |
Feb 05, 2020 | 38.24 | 38.59 | 38.05 | 38.44 | 8,433,461 | +0.06(+0.16%) |
Feb 04, 2020 | 38.98 | 39.02 | 37.77 | 38.38 | 11,596,484 | -1.18(-2.98%) |