Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.74 | 53.97 | 52.35 | 52.62 | 3,097,779 | -1.43(-2.65%) |
Apr 29, 2020 | 53.76 | 54.17 | 53.75 | 54.05 | 1,942,368 | +0.61(+1.14%) |
Apr 28, 2020 | 54.01 | 54.20 | 53.30 | 53.44 | 2,918,124 | +0.14(+0.26%) |
Apr 27, 2020 | 53.32 | 53.46 | 53.06 | 53.30 | 1,963,651 | +0.45(+0.85%) |
Apr 24, 2020 | 52.66 | 52.95 | 52.45 | 52.85 | 1,635,600 | +0.39(+0.74%) |
Apr 23, 2020 | 53.09 | 53.40 | 52.45 | 52.46 | 2,240,606 | -0.40(-0.76%) |
Apr 22, 2020 | 52.90 | 53.02 | 52.69 | 52.86 | 2,719,943 | +1.79(+3.50%) |
Apr 21, 2020 | 51.25 | 51.69 | 51.01 | 51.07 | 2,480,395 | -1.39(-2.65%) |
Apr 20, 2020 | 52.55 | 53.08 | 52.20 | 52.46 | 2,532,229 | +0.11(+0.21%) |
Apr 17, 2020 | 53.00 | 53.02 | 52.23 | 52.35 | 3,703,900 | -0.76(-1.43%) |
Apr 16, 2020 | 52.50 | 53.33 | 52.50 | 53.11 | 5,469,760 | +2.15(+4.22%) |
Apr 15, 2020 | 50.50 | 51.20 | 50.27 | 50.96 | 2,991,082 | -0.49(-0.95%) |
Apr 14, 2020 | 50.88 | 51.50 | 50.82 | 51.45 | 3,212,636 | +1.65(+3.31%) |
Apr 13, 2020 | 49.86 | 49.87 | 49.00 | 49.80 | 3,764,554 | +0.33(+0.67%) |
Apr 09, 2020 | 50.40 | 50.61 | 49.37 | 49.47 | 4,217,700 | -0.68(-1.36%) |
Apr 08, 2020 | 49.59 | 50.24 | 49.40 | 50.15 | 3,214,269 | +0.68(+1.37%) |
Apr 07, 2020 | 50.62 | 50.65 | 49.18 | 49.47 | 3,282,512 | -0.47(-0.94%) |
Apr 06, 2020 | 49.48 | 49.96 | 49.03 | 49.94 | 2,822,308 | +2.13(+4.46%) |
Apr 03, 2020 | 48.62 | 48.90 | 47.55 | 47.81 | 2,865,100 | -1.01(-2.07%) |
Apr 02, 2020 | 48.20 | 49.03 | 48.00 | 48.82 | 3,199,545 | +1.76(+3.74%) |
Apr 01, 2020 | 48.01 | 48.47 | 46.98 | 47.06 | 4,189,180 | -2.03(-4.14%) |
Mar 31, 2020 | 48.50 | 49.53 | 48.50 | 49.09 | 2,589,959 | -0.55(-1.11%) |
Mar 30, 2020 | 48.89 | 49.65 | 48.65 | 49.64 | 3,769,020 | +1.09(+2.25%) |
Mar 27, 2020 | 48.45 | 49.36 | 48.20 | 48.55 | 3,762,100 | -2.55(-4.99%) |
Mar 26, 2020 | 50.10 | 51.20 | 49.95 | 51.10 | 7,463,408 | +1.85(+3.76%) |
Mar 25, 2020 | 48.94 | 50.10 | 48.59 | 49.25 | 5,177,229 | +0.83(+1.71%) |
Mar 24, 2020 | 47.82 | 48.49 | 45.91 | 48.42 | 11,939,458 | +2.00(+4.31%) |
Mar 23, 2020 | 46.07 | 46.80 | 45.10 | 46.42 | 8,613,431 | +1.17(+2.59%) |
Mar 20, 2020 | 46.69 | 46.74 | 45.08 | 45.25 | 8,911,100 | -6.02(-11.74%) |
Mar 19, 2020 | 44.09 | 51.27 | 43.75 | 51.27 | 7,809,178 | +8.99(+21.27%) |
Mar 18, 2020 | 41.59 | 43.85 | 41.20 | 42.28 | 8,460,337 | -2.26(-5.07%) |
Mar 17, 2020 | 43.42 | 45.20 | 43.15 | 44.54 | 8,604,991 | +2.48(+5.90%) |
Mar 16, 2020 | 41.25 | 43.48 | 40.80 | 42.06 | 9,102,853 | -4.18(-9.04%) |
Mar 13, 2020 | 47.41 | 47.60 | 44.64 | 46.24 | 8,499,900 | +2.56(+5.86%) |
Mar 12, 2020 | 43.62 | 44.84 | 43.50 | 43.68 | 11,801,502 | -3.95(-8.29%) |
Mar 11, 2020 | 48.31 | 48.53 | 47.51 | 47.63 | 6,092,946 | -1.93(-3.89%) |
Mar 10, 2020 | 49.60 | 49.90 | 48.58 | 49.56 | 5,071,647 | +1.80(+3.77%) |
Mar 09, 2020 | 47.99 | 48.63 | 47.50 | 47.76 | 6,861,654 | -2.33(-4.65%) |
Mar 06, 2020 | 50.25 | 50.60 | 49.52 | 50.09 | 4,817,300 | -1.59(-3.08%) |
Mar 05, 2020 | 51.66 | 51.95 | 51.10 | 51.68 | 6,867,154 | +0.45(+0.88%) |
Mar 04, 2020 | 50.78 | 51.37 | 50.73 | 51.23 | 4,213,589 | +1.04(+2.07%) |
Mar 03, 2020 | 50.49 | 51.18 | 49.88 | 50.19 | 5,335,933 | -0.03(-0.06%) |
Mar 02, 2020 | 49.65 | 50.24 | 49.34 | 50.22 | 6,001,304 | +0.57(+1.15%) |
Feb 28, 2020 | 48.21 | 49.70 | 48.16 | 49.65 | 7,163,400 | -0.19(-0.38%) |
Feb 27, 2020 | 50.26 | 50.78 | 49.66 | 49.84 | 8,508,571 | -1.21(-2.37%) |
Feb 26, 2020 | 51.17 | 51.56 | 51.01 | 51.05 | 6,239,432 | +0.64(+1.27%) |
Feb 25, 2020 | 51.15 | 51.35 | 50.31 | 50.41 | 7,824,408 | +1.00(+2.02%) |
Feb 24, 2020 | 48.72 | 49.74 | 48.69 | 49.41 | 4,361,805 | -2.06(-4.00%) |
Feb 21, 2020 | 51.74 | 51.88 | 51.21 | 51.47 | 4,103,500 | -0.79(-1.51%) |
Feb 20, 2020 | 52.80 | 52.80 | 52.03 | 52.26 | 3,588,992 | -0.94(-1.77%) |
Feb 19, 2020 | 52.90 | 53.34 | 52.88 | 53.20 | 3,497,124 | +0.36(+0.67%) |
Feb 18, 2020 | 52.48 | 52.88 | 52.40 | 52.84 | 2,692,083 | -0.45(-0.85%) |
Feb 14, 2020 | 53.31 | 53.44 | 53.06 | 53.30 | 2,513,200 | -0.22(-0.41%) |
Feb 13, 2020 | 53.40 | 53.75 | 53.15 | 53.52 | 3,460,685 | +0.03(+0.06%) |
Feb 12, 2020 | 53.13 | 53.75 | 52.81 | 53.49 | 4,969,346 | +0.79(+1.50%) |
Feb 11, 2020 | 52.73 | 53.25 | 52.55 | 52.70 | 5,289,365 | +0.74(+1.42%) |
Feb 10, 2020 | 51.06 | 52.07 | 51.00 | 51.96 | 3,547,539 | +0.91(+1.78%) |
Feb 07, 2020 | 51.10 | 51.28 | 50.84 | 51.05 | 4,114,900 | -0.37(-0.72%) |
Feb 06, 2020 | 51.29 | 51.61 | 50.95 | 51.42 | 3,259,839 | +0.58(+1.14%) |
Feb 05, 2020 | 51.45 | 51.55 | 50.25 | 50.84 | 5,240,532 | -0.26(-0.51%) |
Feb 04, 2020 | 51.34 | 51.60 | 51.10 | 51.10 | 4,850,927 | +1.66(+3.36%) |