Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.71 | 48.80 | 48.24 | 48.51 | 9,707,105 | -1.41(-2.82%) |
Apr 29, 2020 | 49.98 | 50.29 | 49.84 | 49.91 | 6,217,787 | +0.86(+1.76%) |
Apr 28, 2020 | 49.43 | 49.48 | 48.97 | 49.05 | 9,995,050 | +0.70(+1.45%) |
Apr 27, 2020 | 48.26 | 48.44 | 48.15 | 48.35 | 8,923,939 | +0.66(+1.38%) |
Apr 24, 2020 | 47.59 | 47.81 | 47.38 | 47.69 | 6,937,325 | +0.37(+0.77%) |
Apr 23, 2020 | 47.58 | 48.09 | 47.33 | 47.33 | 13,125,206 | +0.07(+0.14%) |
Apr 22, 2020 | 47.17 | 47.34 | 46.94 | 47.26 | 9,062,737 | +0.81(+1.73%) |
Apr 21, 2020 | 46.84 | 46.97 | 46.34 | 46.45 | 11,181,989 | -0.44(-0.94%) |
Apr 20, 2020 | 47.18 | 47.54 | 46.88 | 46.89 | 5,480,089 | -0.73(-1.53%) |
Apr 17, 2020 | 47.66 | 47.78 | 47.18 | 47.63 | 7,005,405 | +0.63(+1.34%) |
Apr 16, 2020 | 46.91 | 47.17 | 46.72 | 47.00 | 11,206,899 | -0.40(-0.85%) |
Apr 15, 2020 | 47.33 | 47.65 | 47.18 | 47.40 | 6,754,455 | -0.48(-1.00%) |
Apr 14, 2020 | 47.85 | 48.25 | 47.77 | 47.88 | 8,259,367 | +0.86(+1.83%) |
Apr 13, 2020 | 46.99 | 47.09 | 46.68 | 47.02 | 4,284,078 | -0.20(-0.42%) |
Apr 09, 2020 | 47.03 | 47.54 | 46.90 | 47.21 | 7,492,422 | +0.61(+1.31%) |
Apr 08, 2020 | 46.53 | 46.82 | 46.10 | 46.60 | 7,137,028 | -0.11(-0.24%) |
Apr 07, 2020 | 48.44 | 48.50 | 46.59 | 46.72 | 11,068,854 | +0.50(+1.07%) |
Apr 06, 2020 | 45.39 | 46.28 | 45.27 | 46.22 | 10,062,751 | +2.58(+5.91%) |
Apr 03, 2020 | 43.92 | 44.01 | 43.45 | 43.64 | 7,395,531 | -1.00(-2.25%) |
Apr 02, 2020 | 43.89 | 44.72 | 43.81 | 44.65 | 11,041,227 | +0.56(+1.28%) |
Apr 01, 2020 | 44.16 | 44.84 | 44.05 | 44.08 | 11,216,854 | -2.20(-4.76%) |
Mar 31, 2020 | 45.73 | 46.70 | 45.67 | 46.28 | 15,655,150 | -1.31(-2.76%) |
Mar 30, 2020 | 47.09 | 47.65 | 46.88 | 47.60 | 7,882,170 | +0.57(+1.22%) |
Mar 27, 2020 | 46.88 | 47.63 | 46.63 | 47.03 | 12,653,480 | -0.06(-0.12%) |
Mar 26, 2020 | 45.91 | 47.14 | 45.91 | 47.08 | 17,389,436 | +1.50(+3.29%) |
Mar 25, 2020 | 44.76 | 46.03 | 43.98 | 45.58 | 14,441,964 | +0.84(+1.89%) |
Mar 24, 2020 | 44.94 | 45.17 | 44.40 | 44.74 | 18,584,302 | +2.91(+6.94%) |
Mar 23, 2020 | 42.45 | 42.48 | 41.36 | 41.83 | 13,340,843 | -0.44(-1.04%) |
Mar 20, 2020 | 43.29 | 44.06 | 42.22 | 42.27 | 16,864,300 | +0.10(+0.24%) |
Mar 19, 2020 | 42.33 | 43.42 | 41.87 | 42.17 | 15,558,154 | +0.58(+1.40%) |
Mar 18, 2020 | 41.07 | 42.41 | 40.64 | 41.59 | 17,823,756 | -0.90(-2.12%) |
Mar 17, 2020 | 41.59 | 42.80 | 41.03 | 42.49 | 17,027,058 | +1.99(+4.91%) |
Mar 16, 2020 | 40.04 | 41.60 | 38.99 | 40.50 | 9,807,750 | -2.86(-6.59%) |
Mar 13, 2020 | 43.87 | 43.96 | 41.38 | 43.36 | 12,368,355 | +1.38(+3.28%) |
Mar 12, 2020 | 43.09 | 43.40 | 40.93 | 41.98 | 22,792,896 | -4.56(-9.80%) |
Mar 11, 2020 | 47.24 | 47.48 | 46.38 | 46.55 | 12,437,474 | -1.63(-3.38%) |
Mar 10, 2020 | 48.27 | 48.42 | 46.88 | 48.18 | 25,051,962 | +1.40(+2.98%) |
Mar 09, 2020 | 46.43 | 47.67 | 46.29 | 46.78 | 20,906,286 | -2.51(-5.10%) |
Mar 06, 2020 | 49.05 | 49.44 | 48.89 | 49.29 | 20,343,526 | -0.48(-0.96%) |
Mar 05, 2020 | 49.79 | 50.07 | 49.59 | 49.77 | 14,584,255 | -0.92(-1.81%) |
Mar 04, 2020 | 50.18 | 50.72 | 49.88 | 50.69 | 19,954,114 | +1.08(+2.17%) |
Mar 03, 2020 | 50.18 | 50.67 | 49.22 | 49.61 | 27,619,780 | -0.65(-1.29%) |
Mar 02, 2020 | 49.58 | 50.33 | 49.19 | 50.26 | 25,330,044 | +0.63(+1.27%) |
Feb 28, 2020 | 48.81 | 49.67 | 48.44 | 49.63 | 36,956,740 | -0.06(-0.11%) |
Feb 27, 2020 | 50.35 | 50.87 | 49.69 | 49.69 | 33,139,560 | -1.76(-3.42%) |
Feb 26, 2020 | 51.61 | 51.96 | 51.35 | 51.45 | 24,743,626 | +0.25(+0.49%) |
Feb 25, 2020 | 51.93 | 52.00 | 50.97 | 51.20 | 23,651,340 | -0.08(-0.16%) |
Feb 24, 2020 | 51.20 | 51.73 | 51.16 | 51.28 | 20,942,124 | -1.79(-3.37%) |
Feb 21, 2020 | 53.16 | 53.20 | 52.92 | 53.07 | 15,116,416 | -0.45(-0.84%) |
Feb 20, 2020 | 53.54 | 53.61 | 53.14 | 53.52 | 17,970,170 | -0.35(-0.64%) |
Feb 19, 2020 | 54.11 | 54.16 | 53.87 | 53.87 | 7,741,456 | -0.09(-0.17%) |
Feb 18, 2020 | 54.05 | 54.19 | 53.91 | 53.96 | 18,961,582 | -0.82(-1.49%) |
Feb 14, 2020 | 54.95 | 54.95 | 54.72 | 54.78 | 12,433,768 | -0.41(-0.75%) |
Feb 13, 2020 | 55.24 | 55.43 | 55.17 | 55.19 | 8,964,360 | -0.49(-0.88%) |
Feb 12, 2020 | 55.73 | 55.80 | 55.67 | 55.68 | 12,508,054 | -0.27(-0.49%) |
Feb 11, 2020 | 56.10 | 56.20 | 55.89 | 55.95 | 10,119,306 | +0.28(+0.51%) |
Feb 10, 2020 | 55.51 | 55.72 | 55.51 | 55.67 | 8,014,908 | -0.07(-0.12%) |
Feb 07, 2020 | 55.94 | 56.00 | 55.73 | 55.73 | 6,931,563 | -0.54(-0.97%) |
Feb 06, 2020 | 56.23 | 56.29 | 56.09 | 56.27 | 10,227,505 | +0.42(+0.76%) |
Feb 05, 2020 | 55.83 | 55.94 | 55.68 | 55.85 | 9,446,285 | +0.50(+0.90%) |
Feb 04, 2020 | 55.34 | 55.47 | 55.28 | 55.36 | 8,499,104 | +0.82(+1.51%) |