Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 54.75 | 54.90 | 53.30 | 53.51 | 29,450,344 | -1.62(-2.94%) |
Apr 29, 2020 | 53.03 | 55.34 | 52.92 | 55.13 | 34,121,900 | +2.72(+5.19%) |
Apr 28, 2020 | 53.52 | 53.72 | 51.97 | 52.41 | 32,244,934 | -0.64(-1.21%) |
Apr 27, 2020 | 53.28 | 53.37 | 52.08 | 53.05 | 29,030,562 | +0.19(+0.35%) |
Apr 24, 2020 | 50.14 | 52.99 | 50.05 | 52.87 | 56,295,204 | +0.20(+0.37%) |
Apr 23, 2020 | 53.23 | 53.61 | 52.46 | 52.67 | 39,128,180 | -0.95(-1.76%) |
Apr 22, 2020 | 51.98 | 53.97 | 51.57 | 53.61 | 26,261,250 | +3.34(+6.64%) |
Apr 21, 2020 | 51.84 | 52.28 | 49.89 | 50.28 | 28,297,404 | -2.52(-4.77%) |
Apr 20, 2020 | 52.88 | 53.56 | 52.54 | 52.79 | 29,605,774 | -1.05(-1.95%) |
Apr 17, 2020 | 55.33 | 55.43 | 53.37 | 53.85 | 30,698,180 | -0.38(-0.71%) |
Apr 16, 2020 | 53.18 | 54.38 | 52.46 | 54.23 | 27,357,036 | +1.71(+3.26%) |
Apr 15, 2020 | 53.09 | 53.37 | 52.08 | 52.52 | 25,597,042 | -1.60(-2.95%) |
Apr 14, 2020 | 53.56 | 54.33 | 53.09 | 54.11 | 28,774,522 | +1.75(+3.34%) |
Apr 13, 2020 | 50.47 | 52.43 | 50.47 | 52.37 | 26,054,192 | +1.39(+2.73%) |
Apr 09, 2020 | 52.95 | 53.28 | 50.01 | 50.97 | 45,416,168 | -1.64(-3.12%) |
Apr 08, 2020 | 52.62 | 53.09 | 51.66 | 52.62 | 29,942,110 | +0.52(+0.99%) |
Apr 07, 2020 | 53.63 | 54.85 | 51.93 | 52.10 | 46,412,976 | -0.03(-0.05%) |
Apr 06, 2020 | 50.52 | 52.43 | 50.06 | 52.12 | 36,227,568 | +3.84(+7.94%) |
Apr 03, 2020 | 48.04 | 49.18 | 47.04 | 48.29 | 26,797,684 | -0.20(-0.40%) |
Apr 02, 2020 | 45.76 | 48.67 | 45.69 | 48.49 | 31,167,388 | +2.20(+4.76%) |
Apr 01, 2020 | 46.83 | 48.79 | 45.88 | 46.28 | 33,163,246 | -2.00(-4.14%) |
Mar 31, 2020 | 49.12 | 49.77 | 47.48 | 48.28 | 53,894,800 | -1.22(-2.47%) |
Mar 30, 2020 | 47.27 | 50.05 | 47.13 | 49.50 | 35,451,756 | +2.78(+5.96%) |
Mar 27, 2020 | 47.66 | 48.74 | 46.45 | 46.72 | 35,459,796 | -2.83(-5.71%) |
Mar 26, 2020 | 46.16 | 49.91 | 46.09 | 49.55 | 46,481,116 | +3.82(+8.35%) |
Mar 25, 2020 | 46.82 | 47.98 | 44.52 | 45.73 | 46,069,552 | -1.02(-2.18%) |
Mar 24, 2020 | 47.41 | 48.74 | 45.81 | 46.75 | 56,053,260 | +2.52(+5.69%) |
Mar 23, 2020 | 41.05 | 45.04 | 40.96 | 44.23 | 52,339,256 | +3.35(+8.18%) |
Mar 20, 2020 | 41.49 | 44.09 | 40.56 | 40.88 | 58,675,564 | +0.08(+0.20%) |
Mar 19, 2020 | 42.68 | 43.92 | 40.29 | 40.80 | 49,917,632 | -1.93(-4.51%) |
Mar 18, 2020 | 41.67 | 44.65 | 40.32 | 42.73 | 55,253,280 | -1.94(-4.35%) |
Mar 17, 2020 | 40.82 | 46.06 | 40.32 | 44.68 | 58,379,388 | +4.95(+12.46%) |
Mar 16, 2020 | 42.38 | 46.61 | 38.92 | 39.72 | 60,368,324 | -8.83(-18.19%) |
Mar 13, 2020 | 43.05 | 49.07 | 42.59 | 48.56 | 54,708,484 | +7.93(+19.52%) |
Mar 12, 2020 | 42.81 | 44.68 | 40.47 | 40.63 | 56,787,236 | -5.46(-11.85%) |
Mar 11, 2020 | 46.74 | 47.76 | 45.51 | 46.09 | 43,236,468 | -2.07(-4.30%) |
Mar 10, 2020 | 47.07 | 48.17 | 44.99 | 48.16 | 40,977,560 | +2.79(+6.16%) |
Mar 09, 2020 | 46.32 | 47.02 | 44.60 | 45.36 | 62,962,864 | -4.39(-8.82%) |
Mar 06, 2020 | 49.23 | 49.97 | 48.65 | 49.75 | 40,645,024 | -1.06(-2.09%) |
Mar 05, 2020 | 50.90 | 52.33 | 50.50 | 50.81 | 32,611,566 | -1.53(-2.93%) |
Mar 04, 2020 | 50.86 | 52.37 | 50.10 | 52.35 | 32,744,802 | +2.42(+4.84%) |
Mar 03, 2020 | 51.77 | 52.65 | 49.42 | 49.93 | 55,739,060 | -1.97(-3.80%) |
Mar 02, 2020 | 49.77 | 51.94 | 48.64 | 51.90 | 48,322,840 | +2.37(+4.79%) |
Feb 28, 2020 | 47.97 | 50.30 | 47.82 | 49.53 | 68,073,696 | -0.28(-0.56%) |
Feb 27, 2020 | 51.68 | 52.20 | 49.78 | 49.81 | 47,314,228 | -3.41(-6.40%) |
Feb 26, 2020 | 53.62 | 54.26 | 52.87 | 53.21 | 29,358,120 | -0.07(-0.13%) |
Feb 25, 2020 | 55.30 | 55.56 | 53.04 | 53.28 | 38,621,832 | -1.81(-3.29%) |
Feb 24, 2020 | 54.96 | 56.00 | 54.70 | 55.10 | 30,101,734 | -2.30(-4.01%) |
Feb 21, 2020 | 58.15 | 58.21 | 57.13 | 57.40 | 23,294,010 | -0.99(-1.70%) |
Feb 20, 2020 | 59.81 | 60.03 | 57.59 | 58.39 | 29,632,906 | -1.48(-2.47%) |
Feb 19, 2020 | 59.23 | 59.95 | 59.04 | 59.87 | 15,180,276 | +0.87(+1.47%) |
Feb 18, 2020 | 59.47 | 59.49 | 58.77 | 59.00 | 14,301,761 | -1.01(-1.68%) |
Feb 14, 2020 | 60.23 | 60.54 | 59.61 | 60.01 | 15,026,926 | -0.15(-0.25%) |
Feb 13, 2020 | 59.76 | 60.35 | 59.54 | 60.16 | 13,003,721 | -0.02(-0.03%) |
Feb 12, 2020 | 60.31 | 60.74 | 60.05 | 60.18 | 17,431,550 | +0.04(+0.07%) |
Feb 11, 2020 | 59.62 | 60.40 | 59.39 | 60.14 | 20,142,398 | +0.91(+1.54%) |
Feb 10, 2020 | 58.49 | 59.23 | 58.38 | 59.23 | 24,987,204 | +0.33(+0.56%) |
Feb 07, 2020 | 59.65 | 60.04 | 58.89 | 58.90 | 20,328,172 | -0.95(-1.59%) |
Feb 06, 2020 | 60.04 | 60.13 | 59.56 | 59.85 | 19,475,662 | +0.07(+0.12%) |
Feb 05, 2020 | 59.20 | 60.01 | 58.70 | 59.78 | 26,354,714 | +1.67(+2.87%) |
Feb 04, 2020 | 58.39 | 58.64 | 57.63 | 58.11 | 23,611,970 | +0.92(+1.61%) |