Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 57.17 | 57.29 | 55.80 | 55.80 | 6,068,508 | -2.05(-3.54%) |
Apr 29, 2020 | 56.46 | 58.00 | 56.46 | 57.85 | 7,197,374 | +2.40(+4.33%) |
Apr 28, 2020 | 55.45 | 55.72 | 54.72 | 55.45 | 4,773,023 | +0.95(+1.74%) |
Apr 27, 2020 | 53.63 | 54.61 | 53.21 | 54.50 | 4,685,472 | +1.15(+2.16%) |
Apr 24, 2020 | 53.00 | 53.41 | 52.29 | 53.35 | 3,560,953 | +0.57(+1.08%) |
Apr 23, 2020 | 53.26 | 53.55 | 52.65 | 52.78 | 3,327,390 | -0.32(-0.60%) |
Apr 22, 2020 | 53.51 | 53.71 | 52.60 | 53.10 | 3,002,077 | +0.64(+1.22%) |
Apr 21, 2020 | 53.31 | 54.52 | 52.46 | 52.46 | 4,005,228 | -2.30(-4.20%) |
Apr 20, 2020 | 53.35 | 55.50 | 52.37 | 54.76 | 5,267,096 | +0.31(+0.57%) |
Apr 17, 2020 | 53.96 | 54.65 | 53.32 | 54.45 | 4,787,191 | +2.50(+4.81%) |
Apr 16, 2020 | 53.74 | 53.96 | 51.87 | 51.95 | 3,638,461 | -1.71(-3.19%) |
Apr 15, 2020 | 54.61 | 54.72 | 53.61 | 53.66 | 5,536,303 | -1.87(-3.37%) |
Apr 14, 2020 | 56.65 | 56.88 | 54.85 | 55.53 | 4,181,285 | -0.16(-0.29%) |
Apr 13, 2020 | 57.40 | 57.50 | 55.66 | 55.69 | 5,490,352 | -1.71(-2.98%) |
Apr 09, 2020 | 57.40 | 57.40 | 57.40 | 0 | +1.00(+1.77%) | |
Apr 08, 2020 | 56.00 | 56.76 | 54.91 | 56.40 | 6,701,760 | +0.89(+1.60%) |
Apr 07, 2020 | 57.10 | 58.14 | 55.20 | 55.51 | 6,985,442 | +0.22(+0.40%) |
Apr 06, 2020 | 55.07 | 55.98 | 54.66 | 55.29 | 7,753,335 | +0.70(+1.28%) |
Apr 03, 2020 | 54.71 | 55.25 | 53.70 | 54.59 | 6,251,793 | -0.54(-0.98%) |
Apr 02, 2020 | 54.96 | 55.87 | 54.13 | 55.13 | 9,310,514 | +0.75(+1.38%) |
Apr 01, 2020 | 55.79 | 55.98 | 54.27 | 54.38 | 7,226,954 | -3.09(-5.38%) |
Mar 31, 2020 | 55.09 | 57.92 | 54.90 | 57.47 | 12,165,572 | +2.66(+4.85%) |
Mar 30, 2020 | 54.18 | 55.11 | 52.91 | 54.81 | 6,779,457 | +0.52(+0.96%) |
Mar 27, 2020 | 55.68 | 56.74 | 53.85 | 54.29 | 6,016,782 | -3.78(-6.51%) |
Mar 26, 2020 | 57.00 | 59.80 | 56.63 | 58.07 | 4,978,132 | +0.82(+1.43%) |
Mar 25, 2020 | 53.68 | 58.99 | 52.31 | 57.25 | 8,201,764 | +4.99(+9.55%) |
Mar 24, 2020 | 49.49 | 53.17 | 49.17 | 52.26 | 7,935,164 | +5.54(+11.86%) |
Mar 23, 2020 | 49.36 | 50.57 | 46.38 | 46.72 | 8,353,214 | -3.31(-6.62%) |
Mar 20, 2020 | 51.35 | 54.85 | 49.19 | 50.03 | 9,325,389 | -0.65(-1.28%) |
Mar 19, 2020 | 49.14 | 50.91 | 48.01 | 50.68 | 6,540,080 | +0.73(+1.46%) |
Mar 18, 2020 | 52.54 | 52.96 | 48.09 | 49.95 | 6,247,725 | -4.07(-7.53%) |
Mar 17, 2020 | 53.72 | 55.71 | 50.70 | 54.02 | 7,892,935 | +1.36(+2.58%) |
Mar 16, 2020 | 53.00 | 56.19 | 51.49 | 52.66 | 11,593,932 | -6.53(-11.03%) |
Mar 13, 2020 | 52.93 | 59.29 | 52.92 | 59.19 | 9,611,332 | +8.53(+16.84%) |
Mar 12, 2020 | 52.99 | 54.60 | 48.92 | 50.66 | 11,684,468 | -7.82(-13.37%) |
Mar 11, 2020 | 59.12 | 60.25 | 58.34 | 58.48 | 6,256,175 | -1.82(-3.02%) |
Mar 10, 2020 | 61.79 | 61.95 | 58.53 | 60.30 | 9,134,261 | +0.91(+1.53%) |
Mar 09, 2020 | 60.00 | 63.98 | 59.18 | 59.39 | 7,363,876 | -7.70(-11.48%) |
Mar 06, 2020 | 67.50 | 67.88 | 66.74 | 67.09 | 4,418,389 | -1.67(-2.43%) |
Mar 05, 2020 | 69.61 | 69.80 | 68.12 | 68.76 | 3,893,814 | -1.97(-2.79%) |
Mar 04, 2020 | 70.24 | 70.73 | 69.76 | 70.73 | 3,162,339 | +1.09(+1.57%) |
Mar 03, 2020 | 70.91 | 71.17 | 69.55 | 69.64 | 4,307,897 | -0.93(-1.32%) |
Mar 02, 2020 | 69.76 | 70.71 | 69.16 | 70.57 | 4,568,817 | +0.35(+0.50%) |
Feb 28, 2020 | 69.95 | 71.15 | 68.85 | 70.22 | 6,621,314 | -1.20(-1.68%) |
Feb 27, 2020 | 71.91 | 71.99 | 70.28 | 71.42 | 2,810,742 | -1.08(-1.49%) |
Feb 26, 2020 | 72.46 | 73.50 | 72.30 | 72.50 | 3,896,497 | +0.02(+0.03%) |
Feb 25, 2020 | 73.54 | 73.59 | 72.02 | 72.48 | 3,567,274 | -0.67(-0.92%) |
Feb 24, 2020 | 73.01 | 73.54 | 72.92 | 73.15 | 2,967,183 | -1.09(-1.47%) |
Feb 21, 2020 | 74.46 | 74.67 | 74.13 | 74.24 | 1,685,100 | -0.39(-0.52%) |
Feb 20, 2020 | 74.57 | 74.88 | 74.52 | 74.63 | 1,762,758 | +0.00(+0.00%) |
Feb 19, 2020 | 74.71 | 74.87 | 74.55 | 74.63 | 1,528,412 | +0.01(+0.01%) |
Feb 18, 2020 | 74.64 | 74.82 | 74.38 | 74.62 | 2,489,899 | -0.11(-0.15%) |
Feb 14, 2020 | 74.73 | 74.73 | 74.73 | 0 | +0.04(+0.05%) | |
Feb 13, 2020 | 74.41 | 74.74 | 74.32 | 74.69 | 2,215,306 | +0.05(+0.07%) |
Feb 12, 2020 | 74.38 | 74.70 | 74.25 | 74.64 | 2,241,070 | +0.36(+0.48%) |
Feb 11, 2020 | 74.45 | 74.55 | 74.28 | 74.28 | 2,318,172 | -0.07(-0.09%) |
Feb 10, 2020 | 74.50 | 74.55 | 74.28 | 74.35 | 1,309,386 | +0.00(+0.00%) |
Feb 07, 2020 | 73.80 | 74.42 | 73.76 | 74.35 | 3,844,446 | +0.31(+0.42%) |
Feb 06, 2020 | 73.50 | 74.07 | 73.41 | 74.04 | 2,617,942 | +0.74(+1.01%) |
Feb 05, 2020 | 73.34 | 73.48 | 73.01 | 73.30 | 2,390,771 | +0.32(+0.44%) |
Feb 04, 2020 | 72.97 | 73.06 | 72.84 | 72.98 | 2,969,985 | +0.70(+0.97%) |