Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 46.71 | 48.57 | 46.13 | 47.27 | 8,191,362 | -0.86(-1.78%) |
Apr 29, 2020 | 47.87 | 49.04 | 46.91 | 48.12 | 13,287,584 | +2.27(+4.96%) |
Apr 28, 2020 | 47.79 | 49.21 | 43.88 | 45.85 | 17,871,764 | +0.20(+0.43%) |
Apr 27, 2020 | 43.98 | 47.71 | 43.37 | 45.65 | 16,278,759 | +2.56(+5.94%) |
Apr 24, 2020 | 45.33 | 45.64 | 42.61 | 43.09 | 15,926,273 | -2.15(-4.74%) |
Apr 23, 2020 | 44.46 | 45.76 | 43.17 | 45.24 | 19,832,718 | +4.85(+12.02%) |
Apr 22, 2020 | 40.99 | 41.21 | 39.68 | 40.39 | 20,183,434 | +0.33(+0.84%) |
Apr 21, 2020 | 42.44 | 42.44 | 39.79 | 40.05 | 15,339,170 | -2.40(-5.66%) |
Apr 20, 2020 | 45.23 | 45.38 | 42.39 | 42.45 | 11,587,720 | -3.82(-8.25%) |
Apr 17, 2020 | 46.76 | 47.43 | 45.49 | 46.27 | 10,159,329 | +1.09(+2.42%) |
Apr 16, 2020 | 46.43 | 46.83 | 43.85 | 45.18 | 7,647,361 | -1.18(-2.55%) |
Apr 15, 2020 | 45.29 | 47.25 | 44.93 | 46.36 | 6,191,642 | -1.01(-2.14%) |
Apr 14, 2020 | 46.84 | 47.49 | 45.37 | 47.38 | 5,283,911 | +1.61(+3.53%) |
Apr 13, 2020 | 46.84 | 46.88 | 44.80 | 45.76 | 4,866,971 | -1.35(-2.86%) |
Apr 09, 2020 | 47.65 | 49.11 | 45.43 | 47.11 | 7,381,768 | +1.29(+2.81%) |
Apr 08, 2020 | 43.05 | 46.77 | 42.50 | 45.82 | 7,754,722 | +3.79(+9.02%) |
Apr 07, 2020 | 42.96 | 44.05 | 41.52 | 42.03 | 8,930,058 | +1.97(+4.91%) |
Apr 06, 2020 | 39.92 | 40.77 | 39.11 | 40.06 | 7,835,093 | +2.74(+7.33%) |
Apr 03, 2020 | 39.62 | 39.85 | 36.22 | 37.33 | 8,945,696 | -2.31(-5.84%) |
Apr 02, 2020 | 39.27 | 40.66 | 39.01 | 39.64 | 6,502,456 | -0.03(-0.07%) |
Apr 01, 2020 | 39.69 | 40.55 | 39.05 | 39.67 | 7,465,427 | -2.14(-5.11%) |
Mar 31, 2020 | 42.76 | 43.24 | 41.14 | 41.80 | 5,309,924 | -1.00(-2.35%) |
Mar 30, 2020 | 41.10 | 44.03 | 40.60 | 42.81 | 7,530,897 | +1.37(+3.30%) |
Mar 27, 2020 | 44.84 | 45.48 | 41.34 | 41.44 | 11,783,197 | -6.00(-12.66%) |
Mar 26, 2020 | 47.82 | 52.10 | 45.78 | 47.44 | 10,590,867 | +0.84(+1.80%) |
Mar 25, 2020 | 46.02 | 50.86 | 44.07 | 46.61 | 10,877,690 | +2.47(+5.60%) |
Mar 24, 2020 | 45.72 | 47.07 | 43.56 | 44.14 | 9,023,514 | +1.37(+3.20%) |
Mar 23, 2020 | 42.83 | 44.62 | 40.96 | 42.77 | 8,278,933 | +0.14(+0.32%) |
Mar 20, 2020 | 41.49 | 46.26 | 41.13 | 42.63 | 13,064,086 | +2.90(+7.31%) |
Mar 19, 2020 | 36.17 | 43.97 | 33.33 | 39.73 | 11,579,127 | +2.64(+7.11%) |
Mar 18, 2020 | 36.16 | 39.47 | 32.78 | 37.09 | 14,527,563 | -3.13(-7.78%) |
Mar 17, 2020 | 40.12 | 42.61 | 35.35 | 40.22 | 12,970,072 | +1.24(+3.18%) |
Mar 16, 2020 | 39.10 | 43.52 | 37.83 | 38.98 | 12,827,173 | -8.32(-17.59%) |
Mar 13, 2020 | 46.34 | 47.38 | 41.37 | 47.30 | 12,968,979 | +4.69(+11.01%) |
Mar 12, 2020 | 40.92 | 44.96 | 37.70 | 42.61 | 13,871,041 | -4.32(-9.21%) |
Mar 11, 2020 | 49.97 | 49.97 | 46.54 | 46.93 | 10,296,885 | -4.58(-8.90%) |
Mar 10, 2020 | 50.01 | 51.64 | 47.85 | 51.52 | 6,931,170 | +3.59(+7.49%) |
Mar 09, 2020 | 49.23 | 50.99 | 47.29 | 47.93 | 7,250,493 | -5.02(-9.48%) |
Mar 06, 2020 | 51.15 | 54.13 | 50.70 | 52.94 | 10,364,697 | -0.08(-0.15%) |
Mar 05, 2020 | 53.66 | 54.72 | 52.66 | 53.02 | 8,045,768 | -2.23(-4.03%) |
Mar 04, 2020 | 54.79 | 55.82 | 53.53 | 55.25 | 7,205,348 | +1.30(+2.41%) |
Mar 03, 2020 | 56.55 | 57.44 | 53.54 | 53.95 | 6,801,461 | -2.28(-4.05%) |
Mar 02, 2020 | 56.84 | 56.84 | 54.62 | 56.22 | 6,470,644 | -0.05(-0.09%) |
Feb 28, 2020 | 54.84 | 56.75 | 54.64 | 56.27 | 6,795,712 | -0.12(-0.21%) |
Feb 27, 2020 | 55.70 | 58.88 | 54.31 | 56.39 | 9,194,498 | -0.70(-1.23%) |
Feb 26, 2020 | 58.44 | 59.12 | 56.40 | 57.09 | 7,395,867 | -0.97(-1.66%) |
Feb 25, 2020 | 60.84 | 61.06 | 57.43 | 58.06 | 7,014,624 | -1.98(-3.30%) |
Feb 24, 2020 | 60.26 | 61.22 | 60.01 | 60.04 | 6,006,204 | -3.27(-5.17%) |
Feb 21, 2020 | 64.47 | 64.64 | 63.26 | 63.31 | 5,413,110 | -1.78(-2.73%) |
Feb 20, 2020 | 66.09 | 66.14 | 64.38 | 65.08 | 4,214,401 | -1.60(-2.40%) |
Feb 19, 2020 | 66.05 | 67.49 | 65.88 | 66.69 | 3,295,726 | +0.91(+1.38%) |
Feb 18, 2020 | 65.86 | 66.44 | 64.81 | 65.78 | 3,935,272 | +0.09(+0.13%) |
Feb 14, 2020 | 66.59 | 66.78 | 65.61 | 65.69 | 3,951,653 | -1.20(-1.79%) |
Feb 13, 2020 | 67.95 | 68.09 | 66.75 | 66.89 | 3,701,507 | -1.76(-2.56%) |
Feb 12, 2020 | 67.47 | 68.89 | 67.23 | 68.64 | 6,039,671 | +2.20(+3.31%) |
Feb 11, 2020 | 66.23 | 67.11 | 65.54 | 66.44 | 3,190,274 | +0.67(+1.01%) |
Feb 10, 2020 | 63.78 | 65.87 | 63.78 | 65.78 | 3,698,590 | +1.31(+2.04%) |
Feb 07, 2020 | 65.33 | 65.62 | 64.19 | 64.47 | 6,820,166 | -2.58(-3.84%) |
Feb 06, 2020 | 66.01 | 67.17 | 65.94 | 67.04 | 5,757,996 | +1.52(+2.33%) |
Feb 05, 2020 | 66.65 | 66.95 | 65.13 | 65.52 | 5,222,257 | +0.05(+0.07%) |
Feb 04, 2020 | 64.71 | 66.67 | 64.52 | 65.47 | 6,198,206 | +1.24(+1.92%) |