Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.30 | 53.31 | 52.17 | 52.68 | 19,673,880 | -0.91(-1.71%) |
Apr 29, 2020 | 55.15 | 55.23 | 53.17 | 53.59 | 10,861,446 | -0.95(-1.74%) |
Apr 28, 2020 | 56.13 | 56.27 | 54.27 | 54.54 | 9,285,437 | -0.98(-1.77%) |
Apr 27, 2020 | 55.18 | 56.14 | 55.02 | 55.52 | 9,277,477 | +0.89(+1.63%) |
Apr 24, 2020 | 55.09 | 55.14 | 53.78 | 54.63 | 8,807,336 | -0.33(-0.60%) |
Apr 23, 2020 | 56.16 | 56.47 | 54.73 | 54.96 | 10,267,477 | -1.37(-2.44%) |
Apr 22, 2020 | 54.23 | 56.68 | 54.23 | 56.33 | 12,899,239 | +2.68(+4.99%) |
Apr 21, 2020 | 53.58 | 54.28 | 52.66 | 53.66 | 11,651,834 | -0.50(-0.92%) |
Apr 20, 2020 | 55.94 | 56.36 | 54.04 | 54.15 | 9,559,077 | -1.97(-3.51%) |
Apr 17, 2020 | 55.27 | 56.32 | 54.42 | 56.13 | 12,014,710 | +2.00(+3.70%) |
Apr 16, 2020 | 54.69 | 54.88 | 53.71 | 54.12 | 11,329,491 | +0.06(+0.11%) |
Apr 15, 2020 | 54.71 | 55.02 | 53.68 | 54.07 | 10,958,870 | -1.18(-2.13%) |
Apr 14, 2020 | 55.12 | 55.83 | 54.33 | 55.24 | 12,804,488 | +1.41(+2.61%) |
Apr 13, 2020 | 55.28 | 55.58 | 53.42 | 53.84 | 11,800,448 | -2.07(-3.70%) |
Apr 09, 2020 | 53.75 | 57.18 | 53.65 | 55.90 | 21,485,898 | +2.68(+5.04%) |
Apr 08, 2020 | 52.34 | 53.83 | 51.06 | 53.22 | 20,063,184 | +1.14(+2.19%) |
Apr 07, 2020 | 54.78 | 54.92 | 52.00 | 52.08 | 11,526,110 | -1.37(-2.57%) |
Apr 06, 2020 | 52.60 | 54.02 | 51.97 | 53.45 | 14,553,437 | +2.93(+5.81%) |
Apr 03, 2020 | 51.04 | 52.09 | 49.58 | 50.51 | 9,605,011 | -1.10(-2.12%) |
Apr 02, 2020 | 49.00 | 52.31 | 48.81 | 51.61 | 10,129,428 | +1.87(+3.77%) |
Apr 01, 2020 | 52.64 | 52.87 | 48.55 | 49.74 | 15,019,314 | -5.10(-9.31%) |
Mar 31, 2020 | 55.18 | 56.50 | 54.51 | 54.84 | 20,740,014 | -1.23(-2.19%) |
Mar 30, 2020 | 54.09 | 56.57 | 53.41 | 56.07 | 17,962,134 | +3.20(+6.06%) |
Mar 27, 2020 | 51.39 | 54.77 | 50.91 | 52.86 | 17,752,884 | +0.19(+0.37%) |
Mar 26, 2020 | 48.07 | 53.37 | 48.00 | 52.67 | 16,076,014 | +4.75(+9.91%) |
Mar 25, 2020 | 46.88 | 50.20 | 44.46 | 47.92 | 19,519,242 | +0.85(+1.81%) |
Mar 24, 2020 | 42.81 | 47.52 | 42.50 | 47.07 | 19,634,264 | +5.67(+13.69%) |
Mar 23, 2020 | 42.54 | 42.98 | 39.84 | 41.40 | 25,952,472 | -2.30(-5.26%) |
Mar 20, 2020 | 46.89 | 47.84 | 42.59 | 43.70 | 24,660,804 | -3.50(-7.41%) |
Mar 19, 2020 | 47.86 | 50.51 | 45.71 | 47.20 | 19,132,366 | -0.81(-1.68%) |
Mar 18, 2020 | 47.65 | 51.96 | 45.53 | 48.01 | 24,348,170 | -2.53(-5.01%) |
Mar 17, 2020 | 46.83 | 51.84 | 46.49 | 50.54 | 23,625,406 | +4.65(+10.13%) |
Mar 16, 2020 | 45.60 | 50.29 | 44.84 | 45.89 | 22,201,932 | -4.60(-9.11%) |
Mar 13, 2020 | 50.15 | 50.59 | 44.75 | 50.50 | 34,647,540 | +2.89(+6.07%) |
Mar 12, 2020 | 49.26 | 52.80 | 46.96 | 47.61 | 34,735,780 | -7.38(-13.42%) |
Mar 11, 2020 | 56.80 | 56.80 | 54.37 | 54.99 | 21,534,320 | -3.30(-5.66%) |
Mar 10, 2020 | 60.54 | 60.93 | 55.23 | 58.28 | 26,045,556 | -1.26(-2.12%) |
Mar 09, 2020 | 57.99 | 60.70 | 57.99 | 59.55 | 17,073,298 | -2.40(-3.88%) |
Mar 06, 2020 | 61.21 | 62.20 | 59.64 | 61.95 | 15,967,108 | -0.99(-1.57%) |
Mar 05, 2020 | 63.14 | 63.78 | 62.09 | 62.94 | 13,614,936 | -1.38(-2.15%) |
Mar 04, 2020 | 61.35 | 64.40 | 61.35 | 64.32 | 16,135,928 | +3.89(+6.44%) |
Mar 03, 2020 | 61.33 | 62.52 | 59.92 | 60.43 | 17,151,524 | -0.73(-1.19%) |
Mar 02, 2020 | 57.81 | 61.29 | 57.51 | 61.16 | 21,176,410 | +3.55(+6.17%) |
Feb 28, 2020 | 56.56 | 57.87 | 55.40 | 57.61 | 30,137,034 | -0.70(-1.21%) |
Feb 27, 2020 | 61.09 | 61.75 | 58.26 | 58.31 | 16,016,219 | -2.79(-4.56%) |
Feb 26, 2020 | 60.97 | 61.96 | 60.76 | 61.10 | 10,531,902 | -0.20(-0.32%) |
Feb 25, 2020 | 62.11 | 62.55 | 61.17 | 61.29 | 11,336,447 | -0.82(-1.32%) |
Feb 24, 2020 | 62.30 | 63.17 | 62.11 | 62.11 | 10,023,769 | -0.83(-1.31%) |
Feb 21, 2020 | 62.92 | 63.20 | 62.59 | 62.94 | 12,162,581 | +0.13(+0.20%) |
Feb 20, 2020 | 62.56 | 62.84 | 61.97 | 62.81 | 11,825,874 | +0.54(+0.86%) |
Feb 19, 2020 | 62.35 | 62.83 | 62.25 | 62.28 | 23,303,918 | -1.67(-2.61%) |
Feb 18, 2020 | 63.48 | 64.24 | 63.11 | 63.95 | 10,795,663 | +0.80(+1.26%) |
Feb 14, 2020 | 62.51 | 63.28 | 62.47 | 63.15 | 8,109,710 | +0.69(+1.11%) |
Feb 13, 2020 | 61.28 | 62.55 | 61.28 | 62.46 | 8,270,361 | +1.18(+1.93%) |
Feb 12, 2020 | 61.54 | 61.73 | 61.24 | 61.28 | 6,435,618 | -0.43(-0.69%) |
Feb 11, 2020 | 61.84 | 62.12 | 61.66 | 61.70 | 8,656,678 | +0.09(+0.15%) |
Feb 10, 2020 | 61.29 | 61.63 | 61.06 | 61.61 | 8,453,841 | +0.50(+0.82%) |
Feb 07, 2020 | 61.11 | 61.59 | 61.03 | 61.11 | 7,067,934 | +0.27(+0.45%) |
Feb 06, 2020 | 60.48 | 61.29 | 60.39 | 60.84 | 8,682,705 | +0.37(+0.61%) |
Feb 05, 2020 | 59.92 | 60.69 | 59.45 | 60.47 | 9,556,320 | +0.49(+0.82%) |
Feb 04, 2020 | 60.37 | 60.61 | 59.84 | 59.98 | 11,558,589 | -0.51(-0.85%) |