Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 55.20 | 55.34 | 54.27 | 54.83 | 2,977,304 | -0.68(-1.23%) |
Apr 29, 2020 | 55.46 | 56.00 | 55.13 | 55.51 | 4,321,584 | +1.00(+1.84%) |
Apr 28, 2020 | 55.00 | 55.42 | 54.29 | 54.51 | 2,605,104 | +0.03(+0.06%) |
Apr 27, 2020 | 54.75 | 55.15 | 53.94 | 54.48 | 2,539,972 | +0.27(+0.51%) |
Apr 24, 2020 | 52.84 | 54.23 | 52.65 | 54.20 | 2,517,200 | +1.90(+3.62%) |
Apr 23, 2020 | 52.81 | 53.41 | 52.06 | 52.31 | 1,559,892 | -0.54(-1.01%) |
Apr 22, 2020 | 51.72 | 53.20 | 51.26 | 52.84 | 2,317,896 | +2.83(+5.66%) |
Apr 21, 2020 | 52.52 | 52.68 | 50.00 | 50.01 | 2,879,716 | -2.98(-5.63%) |
Apr 20, 2020 | 52.30 | 53.51 | 52.01 | 53.00 | 2,417,052 | +0.49(+0.94%) |
Apr 17, 2020 | 52.49 | 52.95 | 51.36 | 52.51 | 2,857,600 | +1.20(+2.34%) |
Apr 16, 2020 | 51.25 | 52.69 | 50.75 | 51.30 | 3,094,504 | +0.26(+0.50%) |
Apr 15, 2020 | 51.06 | 51.64 | 50.38 | 51.05 | 1,909,052 | -0.78(-1.50%) |
Apr 14, 2020 | 51.70 | 52.66 | 51.25 | 51.83 | 2,925,700 | +1.31(+2.59%) |
Apr 13, 2020 | 52.25 | 52.75 | 50.17 | 50.52 | 3,501,296 | -1.96(-3.73%) |
Apr 09, 2020 | 52.80 | 53.12 | 51.59 | 52.48 | 5,537,200 | -1.17(-2.18%) |
Apr 08, 2020 | 53.03 | 53.97 | 52.58 | 53.65 | 3,177,156 | +1.36(+2.61%) |
Apr 07, 2020 | 53.25 | 53.86 | 51.84 | 52.28 | 3,406,508 | +0.38(+0.74%) |
Apr 06, 2020 | 50.08 | 52.14 | 49.68 | 51.90 | 3,993,416 | +3.24(+6.66%) |
Apr 03, 2020 | 48.42 | 49.43 | 48.05 | 48.66 | 3,377,200 | +0.13(+0.28%) |
Apr 02, 2020 | 47.56 | 49.53 | 47.27 | 48.52 | 2,654,112 | +0.33(+0.69%) |
Apr 01, 2020 | 48.65 | 49.89 | 47.25 | 48.19 | 3,425,856 | -2.45(-4.83%) |
Mar 31, 2020 | 51.09 | 52.16 | 49.80 | 50.64 | 4,528,792 | -0.79(-1.55%) |
Mar 30, 2020 | 47.75 | 51.73 | 47.27 | 51.43 | 4,160,516 | +3.61(+7.55%) |
Mar 27, 2020 | 48.30 | 49.04 | 47.45 | 47.82 | 3,660,800 | -2.32(-4.63%) |
Mar 26, 2020 | 47.17 | 50.66 | 46.63 | 50.14 | 4,749,704 | +3.06(+6.50%) |
Mar 25, 2020 | 46.88 | 49.17 | 46.26 | 47.08 | 6,058,228 | +0.44(+0.95%) |
Mar 24, 2020 | 42.93 | 47.38 | 42.50 | 46.64 | 5,895,184 | +6.17(+15.25%) |
Mar 23, 2020 | 40.99 | 41.91 | 39.16 | 40.47 | 3,926,824 | -0.65(-1.58%) |
Mar 20, 2020 | 45.13 | 46.94 | 40.88 | 41.12 | 4,575,200 | -3.35(-7.53%) |
Mar 19, 2020 | 43.93 | 47.43 | 43.16 | 44.47 | 3,732,080 | +0.22(+0.50%) |
Mar 18, 2020 | 39.43 | 46.33 | 39.43 | 44.25 | 7,952,124 | +2.20(+5.23%) |
Mar 17, 2020 | 40.23 | 43.06 | 39.41 | 42.05 | 5,978,744 | +2.79(+7.11%) |
Mar 16, 2020 | 40.29 | 42.81 | 39.22 | 39.26 | 4,113,256 | -4.93(-11.16%) |
Mar 13, 2020 | 42.87 | 44.26 | 39.36 | 44.19 | 4,294,400 | +3.47(+8.51%) |
Mar 12, 2020 | 42.16 | 43.55 | 40.65 | 40.72 | 8,270,492 | -4.83(-10.60%) |
Mar 11, 2020 | 48.67 | 49.02 | 45.29 | 45.55 | 5,840,828 | -4.44(-8.88%) |
Mar 10, 2020 | 47.38 | 50.11 | 46.12 | 49.99 | 5,439,660 | +3.57(+7.68%) |
Mar 09, 2020 | 44.35 | 47.41 | 44.35 | 46.42 | 4,709,564 | -1.27(-2.67%) |
Mar 06, 2020 | 47.89 | 48.83 | 46.70 | 47.70 | 3,861,200 | -1.45(-2.94%) |
Mar 05, 2020 | 49.23 | 50.49 | 48.98 | 49.14 | 2,239,972 | -1.27(-2.51%) |
Mar 04, 2020 | 49.43 | 50.47 | 48.32 | 50.41 | 2,856,772 | +2.47(+5.15%) |
Mar 03, 2020 | 49.12 | 49.71 | 47.16 | 47.94 | 2,795,004 | -1.21(-2.46%) |
Mar 02, 2020 | 48.67 | 49.30 | 47.54 | 49.15 | 3,663,492 | +0.87(+1.80%) |
Feb 28, 2020 | 46.75 | 49.03 | 46.45 | 48.28 | 4,868,800 | -0.02(-0.03%) |
Feb 27, 2020 | 49.76 | 50.87 | 48.26 | 48.30 | 4,395,948 | -2.49(-4.90%) |
Feb 26, 2020 | 51.77 | 52.28 | 50.70 | 50.78 | 3,289,876 | -0.71(-1.38%) |
Feb 25, 2020 | 54.09 | 54.37 | 50.63 | 51.50 | 5,114,464 | -1.94(-3.63%) |
Feb 24, 2020 | 52.50 | 54.09 | 52.34 | 53.44 | 4,121,340 | -2.43(-4.35%) |
Feb 21, 2020 | 55.87 | 56.14 | 55.07 | 55.87 | 3,858,000 | -1.20(-2.11%) |
Feb 20, 2020 | 56.10 | 57.19 | 55.91 | 57.07 | 2,988,016 | +0.81(+1.45%) |
Feb 19, 2020 | 56.49 | 56.86 | 55.76 | 56.26 | 2,876,056 | -0.19(-0.34%) |
Feb 18, 2020 | 55.80 | 56.58 | 55.10 | 56.45 | 3,444,164 | +0.58(+1.04%) |
Feb 14, 2020 | 54.38 | 56.75 | 54.25 | 55.87 | 8,458,000 | -3.54(-5.95%) |
Feb 13, 2020 | 58.12 | 60.34 | 58.10 | 59.41 | 6,071,492 | +0.79(+1.35%) |
Feb 12, 2020 | 57.96 | 58.80 | 57.76 | 58.62 | 3,344,920 | +0.74(+1.28%) |
Feb 11, 2020 | 58.45 | 58.66 | 57.56 | 57.88 | 2,838,648 | -0.12(-0.22%) |
Feb 10, 2020 | 57.52 | 58.64 | 57.38 | 58.00 | 3,241,696 | +0.06(+0.10%) |
Feb 07, 2020 | 57.65 | 58.35 | 57.62 | 57.94 | 1,881,200 | -0.19(-0.32%) |
Feb 06, 2020 | 57.69 | 58.34 | 57.26 | 58.13 | 1,859,756 | +0.65(+1.14%) |
Feb 05, 2020 | 58.45 | 58.66 | 57.39 | 57.48 | 2,632,208 | -0.35(-0.61%) |
Feb 04, 2020 | 57.14 | 57.92 | 56.98 | 57.83 | 1,974,120 | +1.51(+2.69%) |