Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 47.29 | 47.43 | 46.64 | 46.70 | 3,177,774 | -1.19(-2.49%) |
Apr 29, 2020 | 47.49 | 48.16 | 47.26 | 47.89 | 2,762,046 | +1.44(+3.10%) |
Apr 28, 2020 | 47.04 | 47.35 | 46.16 | 46.45 | 3,067,415 | +0.30(+0.66%) |
Apr 27, 2020 | 45.31 | 46.28 | 45.25 | 46.15 | 2,977,542 | +1.30(+2.89%) |
Apr 24, 2020 | 44.63 | 45.04 | 44.08 | 44.85 | 3,410,967 | +0.62(+1.41%) |
Apr 23, 2020 | 44.39 | 44.96 | 44.12 | 44.23 | 2,674,583 | +0.09(+0.19%) |
Apr 22, 2020 | 44.17 | 44.43 | 43.71 | 44.14 | 2,917,508 | +0.93(+2.15%) |
Apr 21, 2020 | 43.69 | 44.09 | 42.99 | 43.22 | 3,245,603 | -1.36(-3.06%) |
Apr 20, 2020 | 44.75 | 45.37 | 44.41 | 44.58 | 3,640,471 | -0.89(-1.96%) |
Apr 17, 2020 | 45.01 | 45.57 | 44.74 | 45.47 | 3,898,459 | +1.76(+4.03%) |
Apr 16, 2020 | 43.95 | 44.19 | 43.23 | 43.71 | 4,298,997 | -0.01(-0.02%) |
Apr 15, 2020 | 43.87 | 44.19 | 43.39 | 43.72 | 4,101,902 | -1.37(-3.04%) |
Apr 14, 2020 | 45.00 | 45.44 | 44.61 | 45.09 | 3,533,314 | +1.15(+2.61%) |
Apr 13, 2020 | 44.93 | 45.05 | 43.35 | 43.94 | 4,069,004 | -1.04(-2.31%) |
Apr 09, 2020 | 44.64 | 45.71 | 44.45 | 44.99 | 5,652,756 | +1.22(+2.79%) |
Apr 08, 2020 | 42.45 | 44.02 | 42.03 | 43.77 | 6,853,572 | +1.85(+4.40%) |
Apr 07, 2020 | 43.06 | 43.55 | 41.87 | 41.92 | 4,288,999 | +0.36(+0.87%) |
Apr 06, 2020 | 40.11 | 41.74 | 40.11 | 41.56 | 4,410,823 | +3.10(+8.05%) |
Apr 03, 2020 | 39.20 | 39.51 | 38.03 | 38.46 | 4,196,935 | -0.80(-2.02%) |
Apr 02, 2020 | 38.50 | 40.01 | 38.37 | 39.26 | 5,557,782 | +0.41(+1.05%) |
Apr 01, 2020 | 39.41 | 39.60 | 38.43 | 38.85 | 3,703,962 | -2.01(-4.91%) |
Mar 31, 2020 | 41.61 | 41.73 | 40.54 | 40.86 | 5,202,877 | -0.78(-1.86%) |
Mar 30, 2020 | 41.12 | 41.78 | 40.26 | 41.64 | 6,319,935 | +0.90(+2.21%) |
Mar 27, 2020 | 40.70 | 41.82 | 40.09 | 40.74 | 4,491,818 | -1.20(-2.87%) |
Mar 26, 2020 | 40.16 | 42.13 | 40.01 | 41.94 | 5,565,786 | +2.24(+5.65%) |
Mar 25, 2020 | 38.96 | 41.23 | 38.05 | 39.70 | 6,490,363 | +1.26(+3.29%) |
Mar 24, 2020 | 36.68 | 38.51 | 36.48 | 38.43 | 7,965,822 | +3.82(+11.03%) |
Mar 23, 2020 | 35.85 | 35.85 | 33.88 | 34.61 | 6,105,172 | -1.21(-3.39%) |
Mar 20, 2020 | 37.85 | 38.67 | 35.74 | 35.83 | 5,531,537 | -1.56(-4.17%) |
Mar 19, 2020 | 36.45 | 38.07 | 35.14 | 37.39 | 5,479,656 | +0.41(+1.12%) |
Mar 18, 2020 | 38.05 | 38.38 | 34.84 | 36.97 | 3,991,045 | -3.09(-7.72%) |
Mar 17, 2020 | 38.98 | 40.41 | 37.12 | 40.07 | 4,477,663 | +2.35(+6.23%) |
Mar 16, 2020 | 39.05 | 41.01 | 36.82 | 37.72 | 4,321,092 | -6.04(-13.80%) |
Mar 13, 2020 | 43.10 | 43.90 | 40.41 | 43.75 | 5,531,750 | +3.00(+7.36%) |
Mar 12, 2020 | 42.27 | 43.43 | 37.20 | 40.75 | 5,763,546 | -4.57(-10.08%) |
Mar 11, 2020 | 46.77 | 47.00 | 44.82 | 45.32 | 5,828,130 | -2.73(-5.68%) |
Mar 10, 2020 | 47.44 | 48.08 | 45.53 | 48.05 | 3,406,904 | +2.05(+4.46%) |
Mar 09, 2020 | 46.85 | 47.94 | 44.93 | 46.00 | 2,877,936 | -4.36(-8.66%) |
Mar 06, 2020 | 49.93 | 50.76 | 49.16 | 50.36 | 7,507,892 | -1.13(-2.19%) |
Mar 05, 2020 | 52.06 | 52.42 | 51.00 | 51.49 | 7,184,190 | -1.75(-3.29%) |
Mar 04, 2020 | 52.29 | 53.27 | 51.81 | 53.24 | 5,738,657 | +1.81(+3.53%) |
Mar 03, 2020 | 52.61 | 53.45 | 50.91 | 51.43 | 10,297,596 | -1.16(-2.20%) |
Mar 02, 2020 | 51.11 | 52.58 | 50.37 | 52.58 | 8,799,946 | +1.73(+3.40%) |
Feb 28, 2020 | 49.90 | 50.91 | 49.23 | 50.85 | 10,875,692 | -0.55(-1.06%) |
Feb 27, 2020 | 52.45 | 53.37 | 51.38 | 51.40 | 6,891,897 | -2.11(-3.94%) |
Feb 26, 2020 | 54.34 | 54.89 | 53.43 | 53.50 | 4,598,284 | -0.59(-1.09%) |
Feb 25, 2020 | 56.19 | 56.26 | 54.02 | 54.10 | 5,231,535 | -1.89(-3.38%) |
Feb 24, 2020 | 56.02 | 56.34 | 55.70 | 55.99 | 3,300,781 | -1.65(-2.87%) |
Feb 21, 2020 | 58.04 | 58.05 | 57.52 | 57.64 | 2,136,619 | -0.62(-1.07%) |
Feb 20, 2020 | 58.16 | 58.44 | 57.65 | 58.26 | 1,763,694 | +0.06(+0.10%) |
Feb 19, 2020 | 58.19 | 58.38 | 58.17 | 58.21 | 2,762,760 | +0.18(+0.31%) |
Feb 18, 2020 | 57.97 | 58.12 | 57.77 | 58.03 | 1,014,642 | -0.08(-0.13%) |
Feb 14, 2020 | 58.10 | 58.14 | 57.90 | 58.10 | 941,597 | +0.10(+0.18%) |
Feb 13, 2020 | 57.65 | 58.10 | 57.65 | 58.00 | 1,162,296 | +0.08(+0.15%) |
Feb 12, 2020 | 57.85 | 57.96 | 57.73 | 57.91 | 1,486,957 | +0.38(+0.65%) |
Feb 11, 2020 | 57.47 | 57.77 | 57.45 | 57.54 | 1,199,185 | +0.35(+0.61%) |
Feb 10, 2020 | 56.77 | 57.20 | 56.68 | 57.19 | 1,164,094 | +0.31(+0.55%) |
Feb 07, 2020 | 57.10 | 57.11 | 56.80 | 56.88 | 1,340,611 | -0.44(-0.77%) |
Feb 06, 2020 | 57.51 | 57.59 | 57.29 | 57.32 | 1,344,970 | -0.08(-0.15%) |
Feb 05, 2020 | 57.36 | 57.43 | 57.15 | 57.41 | 1,207,028 | +0.57(+1.01%) |
Feb 04, 2020 | 56.73 | 57.03 | 56.68 | 56.83 | 2,685,199 | +0.77(+1.38%) |