Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.30 | 44.34 | 42.94 | 44.02 | 3,698,609 | -2.02(-4.40%) |
Apr 29, 2020 | 45.14 | 46.57 | 45.12 | 46.04 | 2,875,645 | +1.71(+3.86%) |
Apr 28, 2020 | 43.32 | 44.50 | 42.73 | 44.33 | 2,389,146 | +2.55(+6.09%) |
Apr 27, 2020 | 40.50 | 42.00 | 40.40 | 41.78 | 2,056,397 | +2.13(+5.37%) |
Apr 24, 2020 | 40.05 | 40.21 | 38.93 | 39.65 | 1,893,116 | -0.02(-0.05%) |
Apr 23, 2020 | 39.55 | 40.54 | 39.41 | 39.67 | 1,976,133 | +0.30(+0.77%) |
Apr 22, 2020 | 38.93 | 40.25 | 38.90 | 39.37 | 5,090,927 | -1.45(-3.55%) |
Apr 21, 2020 | 40.17 | 41.25 | 39.28 | 40.82 | 4,294,800 | -1.37(-3.25%) |
Apr 20, 2020 | 42.00 | 42.83 | 41.64 | 42.19 | 2,326,759 | -1.29(-2.96%) |
Apr 17, 2020 | 43.14 | 43.58 | 42.85 | 43.48 | 2,821,285 | +0.43(+0.99%) |
Apr 16, 2020 | 43.90 | 43.92 | 42.81 | 43.05 | 1,468,699 | -0.04(-0.09%) |
Apr 15, 2020 | 43.80 | 44.26 | 42.58 | 43.09 | 3,131,157 | -2.39(-5.26%) |
Apr 14, 2020 | 45.47 | 46.23 | 45.10 | 45.48 | 4,383,539 | -1.26(-2.69%) |
Apr 13, 2020 | 47.10 | 47.25 | 45.89 | 46.74 | 1,920,060 | +0.47(+1.02%) |
Apr 09, 2020 | 46.19 | 46.58 | 44.84 | 46.27 | 4,124,546 | +0.95(+2.09%) |
Apr 08, 2020 | 44.59 | 45.69 | 44.35 | 45.32 | 2,024,239 | +1.07(+2.42%) |
Apr 07, 2020 | 44.45 | 45.58 | 43.43 | 44.25 | 1,959,750 | +1.98(+4.68%) |
Apr 06, 2020 | 41.77 | 43.16 | 41.74 | 42.27 | 2,792,622 | +1.15(+2.81%) |
Apr 03, 2020 | 41.30 | 41.71 | 40.31 | 41.12 | 1,561,673 | -0.48(-1.16%) |
Apr 02, 2020 | 40.21 | 41.88 | 39.81 | 41.60 | 3,766,952 | +0.87(+2.14%) |
Apr 01, 2020 | 41.99 | 42.06 | 40.69 | 40.73 | 1,354,079 | -1.01(-2.43%) |
Mar 31, 2020 | 40.43 | 42.75 | 40.34 | 41.74 | 3,198,042 | +1.18(+2.92%) |
Mar 30, 2020 | 40.08 | 40.77 | 39.43 | 40.56 | 2,747,529 | -0.11(-0.28%) |
Mar 27, 2020 | 41.03 | 41.60 | 40.06 | 40.68 | 3,490,407 | -3.13(-7.15%) |
Mar 26, 2020 | 41.92 | 44.46 | 41.91 | 43.81 | 4,321,923 | +0.67(+1.56%) |
Mar 25, 2020 | 40.69 | 44.47 | 40.68 | 43.14 | 5,153,246 | +1.57(+3.78%) |
Mar 24, 2020 | 41.85 | 42.09 | 40.71 | 41.56 | 3,881,943 | +2.02(+5.10%) |
Mar 23, 2020 | 37.59 | 41.16 | 37.22 | 39.55 | 3,051,142 | +1.42(+3.72%) |
Mar 20, 2020 | 38.41 | 40.57 | 37.64 | 38.13 | 4,691,573 | +3.73(+10.84%) |
Mar 19, 2020 | 30.93 | 35.95 | 30.83 | 34.40 | 6,595,467 | +1.12(+3.35%) |
Mar 18, 2020 | 32.09 | 34.12 | 31.00 | 33.29 | 10,742,755 | -2.76(-7.66%) |
Mar 17, 2020 | 33.17 | 36.93 | 32.42 | 36.05 | 10,184,357 | +0.85(+2.42%) |
Mar 16, 2020 | 37.28 | 37.95 | 34.26 | 35.20 | 9,909,384 | -6.71(-16.01%) |
Mar 13, 2020 | 42.61 | 42.95 | 40.35 | 41.91 | 7,787,440 | +0.26(+0.64%) |
Mar 12, 2020 | 41.69 | 42.09 | 38.65 | 41.64 | 8,918,841 | -4.91(-10.55%) |
Mar 11, 2020 | 47.48 | 48.00 | 45.92 | 46.55 | 3,355,529 | -1.83(-3.77%) |
Mar 10, 2020 | 47.37 | 48.71 | 45.79 | 48.38 | 4,773,871 | +2.68(+5.86%) |
Mar 09, 2020 | 47.54 | 48.48 | 45.29 | 45.70 | 6,167,529 | -5.20(-10.22%) |
Mar 06, 2020 | 51.65 | 52.20 | 50.34 | 50.90 | 3,122,501 | -1.67(-3.19%) |
Mar 05, 2020 | 53.34 | 53.36 | 52.07 | 52.58 | 4,361,522 | -2.12(-3.87%) |
Mar 04, 2020 | 54.49 | 54.74 | 53.45 | 54.70 | 2,283,239 | +1.10(+2.05%) |
Mar 03, 2020 | 53.39 | 55.04 | 53.23 | 53.60 | 3,342,958 | -1.84(-3.33%) |
Mar 02, 2020 | 53.94 | 55.50 | 53.94 | 55.45 | 5,680,594 | +0.22(+0.39%) |
Feb 28, 2020 | 53.33 | 55.42 | 52.42 | 55.23 | 10,037,366 | -1.74(-3.06%) |
Feb 27, 2020 | 57.38 | 59.02 | 56.96 | 56.97 | 6,662,443 | -5.75(-9.17%) |
Feb 26, 2020 | 63.39 | 64.08 | 62.68 | 62.72 | 2,082,229 | -0.60(-0.94%) |
Feb 25, 2020 | 64.42 | 64.89 | 63.18 | 63.32 | 2,549,976 | -2.31(-3.52%) |
Feb 24, 2020 | 65.09 | 66.27 | 65.08 | 65.63 | 2,438,854 | -2.12(-3.13%) |
Feb 21, 2020 | 68.03 | 68.24 | 67.58 | 67.75 | 2,042,985 | -1.57(-2.27%) |
Feb 20, 2020 | 69.57 | 69.81 | 68.80 | 69.32 | 1,065,432 | -0.32(-0.46%) |
Feb 19, 2020 | 69.51 | 69.76 | 69.22 | 69.64 | 910,859 | +0.09(+0.14%) |
Feb 18, 2020 | 69.16 | 69.73 | 69.14 | 69.54 | 1,134,516 | +0.05(+0.07%) |
Feb 14, 2020 | 69.85 | 69.93 | 69.27 | 69.50 | 996,866 | -0.24(-0.34%) |
Feb 13, 2020 | 69.19 | 70.12 | 68.98 | 69.73 | 1,448,390 | -0.34(-0.49%) |
Feb 12, 2020 | 70.21 | 70.54 | 69.90 | 70.07 | 1,417,265 | +0.03(+0.04%) |
Feb 11, 2020 | 70.02 | 70.34 | 69.94 | 70.04 | 1,494,892 | -0.53(-0.75%) |
Feb 10, 2020 | 70.15 | 70.66 | 70.00 | 70.57 | 982,185 | -0.20(-0.28%) |
Feb 07, 2020 | 70.74 | 71.04 | 70.38 | 70.77 | 1,645,591 | -1.67(-2.31%) |
Feb 06, 2020 | 72.66 | 72.72 | 72.35 | 72.45 | 677,240 | -0.09(-0.13%) |
Feb 05, 2020 | 72.44 | 72.84 | 72.39 | 72.54 | 880,510 | +0.36(+0.50%) |
Feb 04, 2020 | 72.01 | 72.58 | 71.88 | 72.18 | 1,035,807 | +1.14(+1.60%) |