Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.39 | 54.31 | 51.74 | 51.84 | 8,010,205 | -2.50(-4.60%) |
Apr 29, 2020 | 54.05 | 54.74 | 53.10 | 54.34 | 8,431,781 | -0.28(-0.51%) |
Apr 28, 2020 | 53.67 | 55.12 | 53.11 | 54.62 | 6,955,272 | +0.05(+0.10%) |
Apr 27, 2020 | 55.14 | 55.50 | 53.05 | 54.57 | 6,223,116 | -0.44(-0.79%) |
Apr 24, 2020 | 55.39 | 55.68 | 53.83 | 55.01 | 7,999,405 | +0.58(+1.07%) |
Apr 23, 2020 | 54.60 | 56.35 | 54.22 | 54.42 | 8,774,614 | +0.62(+1.15%) |
Apr 22, 2020 | 53.12 | 54.17 | 52.73 | 53.80 | 9,730,251 | +2.14(+4.15%) |
Apr 21, 2020 | 50.98 | 52.33 | 50.24 | 51.66 | 10,299,138 | -0.24(-0.45%) |
Apr 20, 2020 | 51.54 | 52.49 | 50.99 | 51.90 | 10,173,453 | +0.27(+0.52%) |
Apr 17, 2020 | 49.75 | 51.81 | 49.75 | 51.62 | 12,016,031 | -0.58(-1.12%) |
Apr 16, 2020 | 50.42 | 52.30 | 50.42 | 52.21 | 8,677,027 | +1.46(+2.89%) |
Apr 15, 2020 | 51.02 | 52.03 | 49.73 | 50.74 | 9,522,695 | -1.46(-2.79%) |
Apr 14, 2020 | 52.37 | 53.63 | 51.26 | 52.20 | 13,008,068 | +0.10(+0.20%) |
Apr 13, 2020 | 49.87 | 52.70 | 49.10 | 52.10 | 12,997,913 | +2.14(+4.29%) |
Apr 09, 2020 | 44.56 | 50.29 | 44.56 | 49.95 | 17,446,718 | +5.91(+13.42%) |
Apr 08, 2020 | 43.40 | 44.26 | 43.02 | 44.04 | 6,220,746 | +0.50(+1.14%) |
Apr 07, 2020 | 43.64 | 44.81 | 43.02 | 43.55 | 8,033,624 | -0.13(-0.30%) |
Apr 06, 2020 | 42.21 | 44.57 | 42.21 | 43.68 | 12,620,375 | +2.58(+6.28%) |
Apr 03, 2020 | 42.07 | 43.23 | 41.03 | 41.10 | 8,949,495 | -0.94(-2.24%) |
Apr 02, 2020 | 41.03 | 43.36 | 40.58 | 42.04 | 10,536,729 | +1.53(+3.79%) |
Apr 01, 2020 | 39.26 | 41.22 | 39.03 | 40.50 | 9,791,290 | +1.04(+2.63%) |
Mar 31, 2020 | 39.81 | 41.58 | 38.86 | 39.47 | 12,089,852 | -0.94(-2.33%) |
Mar 30, 2020 | 40.44 | 42.53 | 39.78 | 40.41 | 10,312,542 | +0.01(+0.02%) |
Mar 27, 2020 | 41.19 | 42.61 | 39.84 | 40.40 | 10,022,117 | -1.68(-4.00%) |
Mar 26, 2020 | 42.00 | 43.83 | 40.90 | 42.08 | 12,497,621 | +0.65(+1.56%) |
Mar 25, 2020 | 41.10 | 42.66 | 39.46 | 41.44 | 12,957,577 | +0.03(+0.08%) |
Mar 24, 2020 | 39.33 | 42.10 | 38.01 | 41.40 | 13,608,371 | +5.09(+14.02%) |
Mar 23, 2020 | 36.12 | 38.30 | 35.20 | 36.31 | 12,906,585 | +0.96(+2.71%) |
Mar 20, 2020 | 36.91 | 37.50 | 34.12 | 35.35 | 13,356,436 | -1.03(-2.83%) |
Mar 19, 2020 | 36.12 | 40.41 | 32.36 | 36.38 | 12,070,116 | +0.15(+0.41%) |
Mar 18, 2020 | 38.77 | 40.85 | 34.87 | 36.23 | 14,017,502 | -3.69(-9.24%) |
Mar 17, 2020 | 35.39 | 40.50 | 35.37 | 39.92 | 15,992,443 | +4.42(+12.45%) |
Mar 16, 2020 | 29.97 | 37.64 | 28.76 | 35.50 | 20,386,778 | +1.07(+3.11%) |
Mar 13, 2020 | 40.02 | 40.27 | 34.33 | 34.43 | 20,404,260 | -4.31(-11.12%) |
Mar 12, 2020 | 36.03 | 41.71 | 34.45 | 38.73 | 17,144,282 | -1.38(-3.43%) |
Mar 11, 2020 | 41.37 | 42.10 | 39.10 | 40.11 | 13,232,119 | -2.06(-4.88%) |
Mar 10, 2020 | 42.32 | 42.63 | 40.42 | 42.17 | 15,298,643 | +0.52(+1.26%) |
Mar 09, 2020 | 43.58 | 44.09 | 41.62 | 41.65 | 14,268,629 | -3.98(-8.73%) |
Mar 06, 2020 | 45.48 | 45.75 | 43.72 | 45.63 | 14,086,816 | +0.24(+0.52%) |
Mar 05, 2020 | 44.63 | 45.53 | 43.95 | 45.39 | 11,423,580 | +0.94(+2.12%) |
Mar 04, 2020 | 43.75 | 44.51 | 42.32 | 44.45 | 11,709,790 | +1.23(+2.84%) |
Mar 03, 2020 | 40.89 | 44.27 | 40.45 | 43.22 | 21,017,904 | +2.52(+6.19%) |
Mar 02, 2020 | 39.68 | 40.77 | 39.45 | 40.70 | 14,622,009 | +1.91(+4.93%) |
Feb 28, 2020 | 37.97 | 39.09 | 36.83 | 38.79 | 23,209,032 | -1.65(-4.08%) |
Feb 27, 2020 | 43.41 | 43.61 | 40.35 | 40.44 | 15,355,061 | -2.49(-5.81%) |
Feb 26, 2020 | 42.48 | 43.31 | 42.16 | 42.94 | 10,211,839 | +0.23(+0.53%) |
Feb 25, 2020 | 43.02 | 44.39 | 42.64 | 42.71 | 13,337,918 | -0.97(-2.23%) |
Feb 24, 2020 | 44.46 | 44.62 | 43.44 | 43.68 | 16,952,540 | +0.71(+1.66%) |
Feb 21, 2020 | 42.55 | 43.10 | 42.01 | 42.97 | 11,969,069 | +1.16(+2.79%) |
Feb 20, 2020 | 40.49 | 42.58 | 40.33 | 41.81 | 14,100,061 | +1.68(+4.18%) |
Feb 19, 2020 | 39.76 | 40.35 | 39.63 | 40.13 | 9,222,601 | +0.51(+1.29%) |
Feb 18, 2020 | 38.51 | 39.75 | 38.47 | 39.62 | 8,646,489 | +1.31(+3.43%) |
Feb 14, 2020 | 38.14 | 38.54 | 38.07 | 38.30 | 7,164,022 | +0.05(+0.14%) |
Feb 13, 2020 | 38.55 | 38.57 | 38.05 | 38.25 | 6,991,608 | +0.10(+0.27%) |
Feb 12, 2020 | 38.33 | 38.56 | 37.91 | 38.15 | 5,735,565 | -0.29(-0.75%) |
Feb 11, 2020 | 38.60 | 38.82 | 38.29 | 38.43 | 5,274,881 | -0.17(-0.45%) |
Feb 10, 2020 | 38.32 | 38.80 | 38.27 | 38.61 | 5,288,535 | +0.35(+0.91%) |
Feb 07, 2020 | 38.75 | 38.84 | 38.18 | 38.26 | 5,397,580 | -0.32(-0.83%) |
Feb 06, 2020 | 38.53 | 38.76 | 38.39 | 38.58 | 5,746,979 | +0.08(+0.20%) |
Feb 05, 2020 | 38.30 | 38.65 | 38.11 | 38.50 | 8,419,703 | +0.06(+0.16%) |
Feb 04, 2020 | 39.04 | 39.09 | 37.83 | 38.44 | 11,577,566 | -1.18(-2.98%) |