Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 48.96 | 49.78 | 48.29 | 48.69 | 3,127,167 | -0.71(-1.45%) |
Apr 29, 2020 | 48.61 | 49.89 | 47.87 | 49.40 | 2,927,922 | +2.10(+4.44%) |
Apr 28, 2020 | 49.21 | 49.35 | 46.96 | 47.30 | 2,733,294 | -1.10(-2.28%) |
Apr 27, 2020 | 49.22 | 49.63 | 48.16 | 48.41 | 2,089,083 | -0.32(-0.66%) |
Apr 24, 2020 | 48.70 | 49.00 | 47.99 | 48.73 | 3,147,015 | +0.33(+0.68%) |
Apr 23, 2020 | 48.31 | 49.29 | 47.85 | 48.40 | 2,843,325 | +0.20(+0.42%) |
Apr 22, 2020 | 47.61 | 48.50 | 47.16 | 48.20 | 4,007,225 | +1.43(+3.06%) |
Apr 21, 2020 | 48.11 | 48.79 | 45.85 | 46.77 | 6,621,882 | -2.06(-4.22%) |
Apr 20, 2020 | 48.11 | 50.06 | 47.59 | 48.83 | 6,317,040 | +0.09(+0.19%) |
Apr 17, 2020 | 48.05 | 48.93 | 47.74 | 48.74 | 3,647,342 | +1.24(+2.62%) |
Apr 16, 2020 | 45.53 | 47.92 | 45.27 | 47.50 | 5,072,468 | +2.36(+5.24%) |
Apr 15, 2020 | 44.38 | 45.69 | 43.10 | 45.13 | 3,642,991 | +0.25(+0.55%) |
Apr 14, 2020 | 43.45 | 45.10 | 43.37 | 44.89 | 3,236,335 | +2.34(+5.49%) |
Apr 13, 2020 | 42.26 | 42.85 | 41.36 | 42.55 | 6,171,004 | +0.06(+0.15%) |
Apr 09, 2020 | 43.58 | 44.12 | 41.89 | 42.48 | 9,351,078 | -0.58(-1.34%) |
Apr 08, 2020 | 41.82 | 43.47 | 41.36 | 43.06 | 8,308,243 | +1.48(+3.55%) |
Apr 07, 2020 | 41.55 | 42.21 | 40.40 | 41.58 | 5,500,276 | +1.83(+4.61%) |
Apr 06, 2020 | 38.01 | 40.03 | 37.94 | 39.75 | 5,193,047 | +2.89(+7.84%) |
Apr 03, 2020 | 36.33 | 37.69 | 36.07 | 36.86 | 5,064,325 | -0.13(-0.34%) |
Apr 02, 2020 | 36.03 | 37.53 | 35.79 | 36.99 | 4,701,367 | +0.43(+1.18%) |
Apr 01, 2020 | 37.93 | 38.19 | 36.19 | 36.55 | 2,877,664 | -2.49(-6.38%) |
Mar 31, 2020 | 39.08 | 40.65 | 38.63 | 39.05 | 4,241,465 | -0.17(-0.43%) |
Mar 30, 2020 | 38.69 | 39.95 | 38.48 | 39.22 | 3,050,699 | +0.53(+1.37%) |
Mar 27, 2020 | 37.15 | 39.72 | 37.15 | 38.68 | 6,289,899 | -0.58(-1.48%) |
Mar 26, 2020 | 38.94 | 42.16 | 38.49 | 39.27 | 7,472,288 | +0.76(+1.99%) |
Mar 25, 2020 | 35.03 | 39.67 | 34.87 | 38.50 | 9,357,715 | +3.75(+10.80%) |
Mar 24, 2020 | 30.29 | 35.07 | 30.19 | 34.75 | 8,716,887 | +6.00(+20.85%) |
Mar 23, 2020 | 28.29 | 29.34 | 27.14 | 28.75 | 7,853,285 | +0.27(+0.95%) |
Mar 20, 2020 | 31.35 | 31.50 | 28.13 | 28.48 | 11,400,126 | -1.97(-6.48%) |
Mar 19, 2020 | 30.20 | 31.11 | 28.58 | 30.46 | 15,954,237 | +0.11(+0.35%) |
Mar 18, 2020 | 32.03 | 32.94 | 27.74 | 30.35 | 7,642,757 | -3.76(-11.03%) |
Mar 17, 2020 | 33.06 | 34.36 | 31.20 | 34.11 | 6,910,378 | +1.49(+4.57%) |
Mar 16, 2020 | 32.39 | 34.40 | 32.02 | 32.62 | 8,478,442 | -4.63(-12.43%) |
Mar 13, 2020 | 37.91 | 38.26 | 34.48 | 37.25 | 8,565,701 | -3.72(-9.08%) |
Mar 12, 2020 | 38.80 | 40.97 | 36.00 | 40.97 | 7,095,109 | +0.00(+0.00%) |
Mar 11, 2020 | 41.90 | 42.23 | 40.24 | 40.97 | 5,857,675 | -2.09(-4.85%) |
Mar 10, 2020 | 41.99 | 43.36 | 41.40 | 43.06 | 6,409,445 | +1.83(+4.45%) |
Mar 09, 2020 | 40.43 | 42.24 | 39.61 | 41.23 | 5,221,171 | -1.94(-4.50%) |
Mar 06, 2020 | 43.09 | 43.45 | 42.04 | 43.17 | 4,865,112 | -0.72(-1.64%) |
Mar 05, 2020 | 44.11 | 44.75 | 43.51 | 43.89 | 3,406,983 | -1.22(-2.70%) |
Mar 04, 2020 | 44.69 | 45.34 | 43.90 | 45.11 | 4,118,178 | +0.85(+1.92%) |
Mar 03, 2020 | 45.78 | 46.04 | 43.21 | 44.26 | 6,034,176 | -1.52(-3.33%) |
Mar 02, 2020 | 44.54 | 45.98 | 43.79 | 45.78 | 4,239,703 | +1.36(+3.05%) |
Feb 28, 2020 | 43.45 | 44.51 | 42.88 | 44.43 | 5,294,751 | +0.37(+0.85%) |
Feb 27, 2020 | 44.58 | 45.01 | 43.60 | 44.06 | 6,661,399 | -1.52(-3.34%) |
Feb 26, 2020 | 46.49 | 47.49 | 45.19 | 45.58 | 4,287,950 | -0.83(-1.78%) |
Feb 25, 2020 | 48.27 | 48.58 | 46.30 | 46.40 | 4,315,234 | -1.87(-3.87%) |
Feb 24, 2020 | 48.26 | 48.70 | 47.44 | 48.27 | 3,880,839 | -1.44(-2.90%) |
Feb 21, 2020 | 50.58 | 50.89 | 49.54 | 49.71 | 3,197,047 | -1.17(-2.30%) |
Feb 20, 2020 | 51.45 | 51.74 | 50.11 | 50.88 | 4,764,069 | -0.58(-1.12%) |
Feb 19, 2020 | 51.88 | 52.39 | 51.31 | 51.46 | 2,793,196 | -0.18(-0.35%) |
Feb 18, 2020 | 51.74 | 52.16 | 51.31 | 51.64 | 4,326,998 | -0.20(-0.39%) |
Feb 14, 2020 | 51.37 | 52.13 | 51.09 | 51.84 | 5,323,669 | +0.53(+1.04%) |
Feb 13, 2020 | 50.75 | 51.83 | 50.27 | 51.31 | 4,054,581 | -0.22(-0.42%) |
Feb 12, 2020 | 51.18 | 51.65 | 50.41 | 51.52 | 3,069,840 | +0.65(+1.28%) |
Feb 11, 2020 | 51.37 | 51.96 | 50.78 | 50.87 | 3,720,808 | -0.62(-1.20%) |
Feb 10, 2020 | 52.20 | 52.52 | 51.34 | 51.49 | 3,168,946 | -0.94(-1.79%) |
Feb 07, 2020 | 52.80 | 53.46 | 52.22 | 52.43 | 4,550,686 | -0.82(-1.55%) |
Feb 06, 2020 | 51.63 | 54.36 | 51.07 | 53.26 | 7,870,020 | +1.29(+2.48%) |
Feb 05, 2020 | 54.30 | 54.30 | 51.66 | 51.97 | 8,077,702 | -3.37(-6.10%) |
Feb 04, 2020 | 54.68 | 55.52 | 54.13 | 55.34 | 4,414,813 | +1.28(+2.37%) |