Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 44.95 | 44.99 | 43.57 | 44.67 | 3,644,743 | -2.05(-4.40%) |
Apr 29, 2020 | 45.81 | 47.26 | 45.79 | 46.72 | 2,833,765 | +1.74(+3.86%) |
Apr 28, 2020 | 43.96 | 45.16 | 43.36 | 44.98 | 2,354,351 | +2.58(+6.09%) |
Apr 27, 2020 | 41.09 | 42.62 | 41.00 | 42.40 | 2,026,447 | +2.16(+5.37%) |
Apr 24, 2020 | 40.64 | 40.81 | 39.51 | 40.24 | 1,865,545 | -0.02(-0.05%) |
Apr 23, 2020 | 40.13 | 41.14 | 39.99 | 40.26 | 1,947,352 | +0.31(+0.77%) |
Apr 22, 2020 | 39.51 | 40.84 | 39.47 | 39.95 | 5,016,783 | -1.47(-3.55%) |
Apr 21, 2020 | 40.77 | 41.86 | 39.86 | 41.42 | 4,232,251 | -1.39(-3.25%) |
Apr 20, 2020 | 42.62 | 43.47 | 42.26 | 42.81 | 2,292,872 | -1.31(-2.96%) |
Apr 17, 2020 | 43.77 | 44.22 | 43.49 | 44.12 | 2,780,196 | +0.43(+0.99%) |
Apr 16, 2020 | 44.55 | 44.57 | 43.45 | 43.69 | 1,447,309 | -0.04(-0.09%) |
Apr 15, 2020 | 44.45 | 44.92 | 43.21 | 43.73 | 3,085,555 | -2.43(-5.26%) |
Apr 14, 2020 | 46.14 | 46.91 | 45.77 | 46.15 | 4,319,697 | -1.28(-2.69%) |
Apr 13, 2020 | 47.80 | 47.95 | 46.57 | 47.43 | 1,892,096 | +0.48(+1.02%) |
Apr 09, 2020 | 46.87 | 47.27 | 45.50 | 46.95 | 4,064,477 | +0.96(+2.09%) |
Apr 08, 2020 | 45.25 | 46.37 | 45.00 | 45.99 | 1,994,759 | +1.09(+2.42%) |
Apr 07, 2020 | 45.11 | 46.25 | 44.07 | 44.91 | 1,931,208 | +2.01(+4.68%) |
Apr 06, 2020 | 42.39 | 43.80 | 42.36 | 42.90 | 2,751,950 | +1.17(+2.81%) |
Apr 03, 2020 | 41.91 | 42.32 | 40.90 | 41.73 | 1,538,929 | -0.49(-1.16%) |
Apr 02, 2020 | 40.81 | 42.50 | 40.40 | 42.22 | 3,712,091 | +0.88(+2.14%) |
Apr 01, 2020 | 42.61 | 42.68 | 41.29 | 41.33 | 1,334,358 | -1.03(-2.43%) |
Mar 31, 2020 | 41.03 | 43.38 | 40.93 | 42.36 | 3,151,466 | +1.20(+2.92%) |
Mar 30, 2020 | 40.67 | 41.37 | 40.01 | 41.16 | 2,707,514 | -0.12(-0.28%) |
Mar 27, 2020 | 41.63 | 42.22 | 40.65 | 41.28 | 3,439,573 | -3.18(-7.15%) |
Mar 26, 2020 | 42.53 | 45.12 | 42.52 | 44.45 | 4,258,979 | +0.68(+1.56%) |
Mar 25, 2020 | 41.29 | 45.13 | 41.28 | 43.77 | 5,078,194 | +1.59(+3.78%) |
Mar 24, 2020 | 42.47 | 42.71 | 41.32 | 42.18 | 3,825,406 | +2.05(+5.10%) |
Mar 23, 2020 | 38.15 | 41.77 | 37.77 | 40.13 | 3,006,706 | +1.44(+3.72%) |
Mar 20, 2020 | 38.98 | 41.17 | 38.19 | 38.69 | 4,623,245 | +3.78(+10.84%) |
Mar 19, 2020 | 31.39 | 36.49 | 31.28 | 34.91 | 6,499,411 | +1.13(+3.35%) |
Mar 18, 2020 | 32.57 | 34.62 | 31.45 | 33.78 | 10,586,298 | -2.80(-7.66%) |
Mar 17, 2020 | 33.66 | 37.47 | 32.89 | 36.58 | 10,036,033 | +0.86(+2.42%) |
Mar 16, 2020 | 37.83 | 38.51 | 34.77 | 35.72 | 9,765,064 | -6.81(-16.01%) |
Mar 13, 2020 | 43.24 | 43.58 | 40.95 | 42.52 | 7,674,024 | +0.27(+0.64%) |
Mar 12, 2020 | 42.30 | 42.71 | 39.22 | 42.26 | 8,788,947 | -4.98(-10.55%) |
Mar 11, 2020 | 48.18 | 48.71 | 46.60 | 47.24 | 3,306,659 | -1.85(-3.77%) |
Mar 10, 2020 | 48.06 | 49.43 | 46.47 | 49.09 | 4,704,345 | +2.72(+5.86%) |
Mar 09, 2020 | 48.25 | 49.20 | 45.96 | 46.38 | 6,077,706 | -5.28(-10.22%) |
Mar 06, 2020 | 52.41 | 52.97 | 51.08 | 51.66 | 3,077,025 | -1.70(-3.19%) |
Mar 05, 2020 | 54.13 | 54.15 | 52.84 | 53.36 | 4,298,001 | -2.15(-3.87%) |
Mar 04, 2020 | 55.29 | 55.54 | 54.24 | 55.51 | 2,249,986 | +1.11(+2.05%) |
Mar 03, 2020 | 54.18 | 55.85 | 54.02 | 54.39 | 3,294,272 | -1.87(-3.33%) |
Mar 02, 2020 | 54.74 | 56.32 | 54.74 | 56.26 | 5,597,862 | +0.22(+0.39%) |
Feb 28, 2020 | 54.11 | 56.24 | 53.19 | 56.04 | 9,891,182 | -1.77(-3.06%) |
Feb 27, 2020 | 58.23 | 59.89 | 57.80 | 57.81 | 6,565,412 | -5.84(-9.17%) |
Feb 26, 2020 | 64.33 | 65.03 | 63.61 | 63.65 | 2,051,904 | -0.60(-0.94%) |
Feb 25, 2020 | 65.38 | 65.85 | 64.11 | 64.25 | 2,512,838 | -2.34(-3.52%) |
Feb 24, 2020 | 66.05 | 67.25 | 66.04 | 66.60 | 2,403,335 | -2.15(-3.13%) |
Feb 21, 2020 | 69.03 | 69.25 | 68.58 | 68.75 | 2,013,231 | -1.59(-2.27%) |
Feb 20, 2020 | 70.60 | 70.84 | 69.81 | 70.34 | 1,049,915 | -0.33(-0.46%) |
Feb 19, 2020 | 70.53 | 70.79 | 70.24 | 70.67 | 897,593 | +0.10(+0.14%) |
Feb 18, 2020 | 70.18 | 70.76 | 70.16 | 70.57 | 1,117,993 | +0.05(+0.07%) |
Feb 14, 2020 | 70.88 | 70.96 | 70.29 | 70.52 | 982,348 | -0.24(-0.34%) |
Feb 13, 2020 | 70.22 | 71.16 | 69.99 | 70.76 | 1,427,296 | -0.35(-0.49%) |
Feb 12, 2020 | 71.24 | 71.58 | 70.94 | 71.11 | 1,396,624 | +0.03(+0.04%) |
Feb 11, 2020 | 71.05 | 71.38 | 70.97 | 71.08 | 1,473,120 | -0.54(-0.75%) |
Feb 10, 2020 | 71.19 | 71.70 | 71.03 | 71.62 | 967,880 | -0.20(-0.28%) |
Feb 07, 2020 | 71.78 | 72.09 | 71.42 | 71.82 | 1,621,624 | -1.70(-2.31%) |
Feb 06, 2020 | 73.73 | 73.80 | 73.42 | 73.52 | 667,377 | -0.10(-0.13%) |
Feb 05, 2020 | 73.51 | 73.91 | 73.46 | 73.61 | 867,687 | +0.36(+0.50%) |
Feb 04, 2020 | 73.08 | 73.65 | 72.94 | 73.25 | 1,020,721 | +1.15(+1.60%) |