Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 65.60 | 65.77 | 61.50 | 61.51 | 2,244,562 | -4.70(-7.10%) |
Apr 29, 2020 | 62.05 | 66.43 | 62.05 | 66.21 | 2,642,038 | +4.06(+6.54%) |
Apr 28, 2020 | 63.51 | 63.77 | 60.78 | 62.15 | 1,784,776 | -0.55(-0.88%) |
Apr 27, 2020 | 61.61 | 64.04 | 61.43 | 62.70 | 1,653,855 | +1.72(+2.82%) |
Apr 24, 2020 | 60.21 | 61.14 | 59.29 | 60.98 | 1,591,043 | +0.79(+1.31%) |
Apr 23, 2020 | 59.43 | 61.52 | 59.43 | 60.19 | 2,652,339 | -1.55(-2.52%) |
Apr 22, 2020 | 65.19 | 65.19 | 56.54 | 61.74 | 6,801,788 | +1.82(+3.04%) |
Apr 21, 2020 | 60.46 | 61.44 | 59.24 | 59.92 | 3,048,012 | -1.51(-2.47%) |
Apr 20, 2020 | 62.07 | 62.76 | 61.43 | 61.44 | 1,385,778 | -1.34(-2.13%) |
Apr 17, 2020 | 64.30 | 65.34 | 62.21 | 62.78 | 2,993,781 | -0.03(-0.05%) |
Apr 16, 2020 | 61.40 | 63.52 | 60.94 | 62.81 | 3,151,276 | +2.71(+4.52%) |
Apr 15, 2020 | 59.92 | 60.80 | 58.25 | 60.09 | 1,756,429 | -2.17(-3.49%) |
Apr 14, 2020 | 61.68 | 63.54 | 61.53 | 62.27 | 1,583,457 | +2.31(+3.85%) |
Apr 13, 2020 | 59.81 | 60.42 | 58.83 | 59.95 | 923,439 | -0.19(-0.31%) |
Apr 09, 2020 | 62.56 | 63.82 | 59.44 | 60.14 | 2,731,556 | -1.60(-2.60%) |
Apr 08, 2020 | 58.96 | 61.94 | 58.14 | 61.74 | 1,944,047 | +3.53(+6.07%) |
Apr 07, 2020 | 59.99 | 61.12 | 57.96 | 58.21 | 2,959,419 | -0.01(-0.02%) |
Apr 06, 2020 | 54.15 | 58.48 | 54.15 | 58.22 | 2,635,339 | +6.24(+11.99%) |
Apr 03, 2020 | 51.84 | 53.13 | 51.03 | 51.99 | 1,450,424 | -0.56(-1.07%) |
Apr 02, 2020 | 50.37 | 52.66 | 50.31 | 52.55 | 1,410,609 | +1.27(+2.47%) |
Apr 01, 2020 | 51.53 | 53.05 | 50.58 | 51.28 | 1,870,403 | -2.00(-3.75%) |
Mar 31, 2020 | 55.05 | 55.15 | 52.53 | 53.28 | 2,229,500 | -1.05(-1.94%) |
Mar 30, 2020 | 54.07 | 55.16 | 52.85 | 54.33 | 1,903,500 | +0.38(+0.71%) |
Mar 27, 2020 | 54.71 | 55.68 | 53.66 | 53.95 | 2,192,870 | -2.62(-4.63%) |
Mar 26, 2020 | 54.06 | 56.59 | 53.82 | 56.56 | 2,483,279 | +3.22(+6.03%) |
Mar 25, 2020 | 52.37 | 56.05 | 50.21 | 53.35 | 3,343,204 | +1.40(+2.69%) |
Mar 24, 2020 | 47.53 | 52.11 | 47.04 | 51.95 | 3,480,034 | +6.74(+14.90%) |
Mar 23, 2020 | 43.87 | 46.60 | 42.61 | 45.21 | 2,697,026 | +1.65(+3.79%) |
Mar 20, 2020 | 47.59 | 49.10 | 43.34 | 43.56 | 2,708,373 | -2.67(-5.77%) |
Mar 19, 2020 | 45.02 | 49.25 | 44.82 | 46.22 | 2,601,254 | +0.81(+1.78%) |
Mar 18, 2020 | 46.79 | 50.26 | 42.16 | 45.42 | 2,709,927 | -5.45(-10.71%) |
Mar 17, 2020 | 48.73 | 51.29 | 46.61 | 50.87 | 2,577,961 | +3.51(+7.41%) |
Mar 16, 2020 | 47.31 | 53.03 | 46.01 | 47.36 | 2,838,695 | -6.27(-11.70%) |
Mar 13, 2020 | 52.35 | 53.97 | 47.88 | 53.63 | 2,959,312 | +4.62(+9.43%) |
Mar 12, 2020 | 49.96 | 52.18 | 48.78 | 49.01 | 3,182,679 | -4.97(-9.20%) |
Mar 11, 2020 | 56.34 | 57.13 | 53.77 | 53.97 | 2,577,432 | -4.06(-7.00%) |
Mar 10, 2020 | 55.94 | 58.18 | 54.17 | 58.04 | 2,758,891 | +3.87(+7.14%) |
Mar 09, 2020 | 52.52 | 55.58 | 52.14 | 54.17 | 2,525,822 | -3.78(-6.52%) |
Mar 06, 2020 | 57.69 | 58.73 | 56.31 | 57.95 | 1,949,252 | -1.67(-2.80%) |
Mar 05, 2020 | 58.80 | 60.52 | 58.80 | 59.62 | 1,665,198 | -1.82(-2.96%) |
Mar 04, 2020 | 58.61 | 61.47 | 58.59 | 61.44 | 2,632,031 | +3.93(+6.84%) |
Mar 03, 2020 | 59.51 | 60.43 | 56.95 | 57.51 | 2,106,090 | -1.99(-3.34%) |
Mar 02, 2020 | 58.43 | 59.68 | 56.63 | 59.49 | 2,826,917 | +1.70(+2.94%) |
Feb 28, 2020 | 54.59 | 58.00 | 54.41 | 57.79 | 3,710,605 | +0.34(+0.60%) |
Feb 27, 2020 | 58.55 | 59.21 | 56.63 | 57.45 | 4,115,204 | -2.97(-4.92%) |
Feb 26, 2020 | 60.96 | 61.92 | 60.11 | 60.42 | 1,989,054 | -0.20(-0.32%) |
Feb 25, 2020 | 63.63 | 63.71 | 60.18 | 60.61 | 2,926,330 | -2.21(-3.52%) |
Feb 24, 2020 | 62.15 | 63.45 | 61.64 | 62.83 | 4,104,934 | -2.09(-3.21%) |
Feb 21, 2020 | 66.45 | 66.45 | 64.56 | 64.91 | 2,368,975 | -1.86(-2.78%) |
Feb 20, 2020 | 66.74 | 67.44 | 65.16 | 66.77 | 1,823,402 | +0.01(+0.01%) |
Feb 19, 2020 | 67.10 | 67.47 | 66.63 | 66.76 | 2,249,932 | +0.58(+0.88%) |
Feb 18, 2020 | 66.70 | 67.08 | 65.52 | 66.18 | 4,101,958 | -2.72(-3.95%) |
Feb 14, 2020 | 71.49 | 71.57 | 68.41 | 68.90 | 2,077,472 | -2.38(-3.33%) |
Feb 13, 2020 | 71.42 | 72.28 | 70.82 | 71.28 | 2,109,704 | -0.51(-0.71%) |
Feb 12, 2020 | 71.46 | 72.24 | 71.16 | 71.79 | 1,530,282 | +0.69(+0.97%) |
Feb 11, 2020 | 70.11 | 71.73 | 69.92 | 71.10 | 1,594,339 | +1.82(+2.62%) |
Feb 10, 2020 | 67.76 | 69.36 | 67.60 | 69.28 | 1,204,162 | +1.08(+1.58%) |
Feb 07, 2020 | 69.42 | 69.73 | 67.97 | 68.20 | 1,634,220 | -1.89(-2.69%) |
Feb 06, 2020 | 70.00 | 70.42 | 69.46 | 70.09 | 1,140,299 | +0.09(+0.13%) |
Feb 05, 2020 | 70.46 | 70.54 | 68.94 | 70.00 | 1,402,367 | +0.80(+1.15%) |
Feb 04, 2020 | 67.77 | 69.39 | 67.68 | 69.21 | 2,043,187 | +2.62(+3.94%) |