Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 53.00 | 53.55 | 52.05 | 52.72 | 1,322,619 | -0.38(-0.72%) |
Apr 29, 2020 | 52.33 | 54.49 | 51.05 | 53.10 | 815,328 | +1.22(+2.35%) |
Apr 28, 2020 | 53.75 | 53.80 | 50.30 | 51.88 | 1,379,426 | -1.38(-2.59%) |
Apr 27, 2020 | 51.81 | 53.86 | 51.31 | 53.26 | 1,067,418 | +2.27(+4.45%) |
Apr 24, 2020 | 49.56 | 52.13 | 49.22 | 50.99 | 1,054,100 | +1.95(+3.98%) |
Apr 23, 2020 | 49.93 | 52.36 | 48.88 | 49.04 | 1,456,807 | -3.48(-6.63%) |
Apr 22, 2020 | 52.32 | 53.74 | 51.78 | 52.52 | 789,013 | +0.95(+1.84%) |
Apr 21, 2020 | 52.94 | 54.24 | 49.86 | 51.57 | 2,276,916 | -2.11(-3.93%) |
Apr 20, 2020 | 50.40 | 54.04 | 50.06 | 53.68 | 2,431,752 | +3.12(+6.17%) |
Apr 17, 2020 | 50.71 | 50.91 | 49.20 | 50.56 | 1,588,700 | +0.60(+1.20%) |
Apr 16, 2020 | 49.50 | 51.38 | 49.01 | 49.96 | 2,492,708 | +1.95(+4.06%) |
Apr 15, 2020 | 45.98 | 48.19 | 45.86 | 48.01 | 1,494,843 | +1.32(+2.83%) |
Apr 14, 2020 | 45.37 | 47.46 | 45.20 | 46.69 | 1,476,490 | +3.08(+7.06%) |
Apr 13, 2020 | 44.16 | 44.37 | 42.68 | 43.61 | 1,146,892 | -1.02(-2.29%) |
Apr 09, 2020 | 44.85 | 47.40 | 44.00 | 44.63 | 1,641,800 | -0.23(-0.51%) |
Apr 08, 2020 | 43.80 | 45.18 | 42.83 | 44.86 | 1,229,324 | +1.39(+3.20%) |
Apr 07, 2020 | 45.50 | 46.16 | 42.77 | 43.47 | 1,369,318 | -1.05(-2.36%) |
Apr 06, 2020 | 40.82 | 45.06 | 40.20 | 44.52 | 1,572,854 | +5.12(+12.99%) |
Apr 03, 2020 | 39.09 | 40.77 | 37.91 | 39.40 | 1,487,400 | +0.06(+0.15%) |
Apr 02, 2020 | 39.92 | 41.62 | 37.94 | 39.34 | 1,666,159 | -1.19(-2.94%) |
Apr 01, 2020 | 40.28 | 41.57 | 38.66 | 40.53 | 1,681,043 | -0.98(-2.36%) |
Mar 31, 2020 | 43.50 | 45.00 | 41.17 | 41.51 | 1,621,591 | -2.46(-5.59%) |
Mar 30, 2020 | 44.10 | 44.93 | 42.93 | 43.97 | 1,295,886 | +0.47(+1.08%) |
Mar 27, 2020 | 44.57 | 45.15 | 42.60 | 43.50 | 1,030,100 | -2.83(-6.11%) |
Mar 26, 2020 | 43.13 | 47.63 | 42.96 | 46.33 | 1,264,863 | +2.99(+6.90%) |
Mar 25, 2020 | 43.57 | 46.99 | 41.81 | 43.34 | 2,269,164 | -0.18(-0.41%) |
Mar 24, 2020 | 44.76 | 45.56 | 42.38 | 43.52 | 1,794,048 | +0.84(+1.97%) |
Mar 23, 2020 | 41.52 | 44.50 | 40.01 | 42.68 | 1,711,439 | +0.58(+1.38%) |
Mar 20, 2020 | 40.97 | 44.99 | 40.50 | 42.10 | 4,494,300 | +1.73(+4.29%) |
Mar 19, 2020 | 37.36 | 42.72 | 36.79 | 40.37 | 1,746,257 | +2.71(+7.20%) |
Mar 18, 2020 | 34.80 | 41.15 | 34.46 | 37.66 | 2,859,581 | +1.06(+2.90%) |
Mar 17, 2020 | 32.82 | 37.35 | 31.06 | 36.60 | 2,078,453 | +4.55(+14.20%) |
Mar 16, 2020 | 34.38 | 35.26 | 30.91 | 32.05 | 2,188,690 | -6.26(-16.34%) |
Mar 13, 2020 | 38.78 | 39.31 | 35.02 | 38.31 | 1,248,200 | -0.09(-0.23%) |
Mar 12, 2020 | 34.53 | 38.40 | 34.01 | 38.40 | 1,621,379 | +0.00(+0.00%) |
Mar 11, 2020 | 40.47 | 41.26 | 37.87 | 38.40 | 1,276,736 | -3.73(-8.85%) |
Mar 10, 2020 | 40.61 | 42.24 | 38.86 | 42.13 | 996,942 | +2.82(+7.17%) |
Mar 09, 2020 | 39.64 | 40.67 | 36.75 | 39.31 | 1,349,274 | -3.90(-9.03%) |
Mar 06, 2020 | 45.26 | 45.61 | 42.18 | 43.21 | 1,681,900 | -3.30(-7.10%) |
Mar 05, 2020 | 46.24 | 47.63 | 46.04 | 46.51 | 729,892 | -0.89(-1.88%) |
Mar 04, 2020 | 46.54 | 47.52 | 45.60 | 47.40 | 942,605 | +1.88(+4.13%) |
Mar 03, 2020 | 46.84 | 47.69 | 44.44 | 45.52 | 1,128,656 | -1.66(-3.52%) |
Mar 02, 2020 | 46.67 | 47.31 | 45.46 | 47.18 | 907,263 | +0.88(+1.90%) |
Feb 28, 2020 | 43.96 | 46.73 | 43.48 | 46.30 | 1,362,000 | +0.75(+1.65%) |
Feb 27, 2020 | 46.99 | 47.37 | 44.23 | 45.55 | 1,810,034 | -3.14(-6.45%) |
Feb 26, 2020 | 46.21 | 48.75 | 46.11 | 48.69 | 1,735,226 | +2.71(+5.89%) |
Feb 25, 2020 | 47.31 | 47.43 | 44.50 | 45.98 | 1,659,041 | -0.71(-1.52%) |
Feb 24, 2020 | 45.72 | 47.40 | 45.30 | 46.69 | 2,953,340 | -2.06(-4.23%) |
Feb 21, 2020 | 49.15 | 49.18 | 46.69 | 48.75 | 1,340,900 | -0.85(-1.71%) |
Feb 20, 2020 | 50.20 | 50.67 | 47.72 | 49.60 | 1,025,710 | -0.69(-1.37%) |
Feb 19, 2020 | 51.00 | 51.55 | 50.18 | 50.29 | 1,009,513 | -0.55(-1.08%) |
Feb 18, 2020 | 49.96 | 51.28 | 49.62 | 50.84 | 1,214,297 | +0.80(+1.60%) |
Feb 14, 2020 | 49.96 | 50.34 | 49.47 | 50.04 | 1,159,000 | +0.40(+0.81%) |
Feb 13, 2020 | 48.67 | 50.15 | 48.60 | 49.64 | 1,108,688 | +0.50(+1.02%) |
Feb 12, 2020 | 49.68 | 49.83 | 48.39 | 49.14 | 1,197,043 | -0.16(-0.32%) |
Feb 11, 2020 | 49.91 | 50.09 | 48.86 | 49.30 | 446,945 | -0.34(-0.68%) |
Feb 10, 2020 | 48.04 | 49.93 | 47.10 | 49.64 | 1,466,196 | +1.40(+2.90%) |
Feb 07, 2020 | 48.43 | 49.23 | 47.80 | 48.24 | 975,000 | -0.31(-0.64%) |
Feb 06, 2020 | 48.84 | 49.28 | 47.50 | 48.55 | 797,107 | -0.29(-0.59%) |
Feb 05, 2020 | 52.20 | 52.28 | 48.01 | 48.84 | 1,658,963 | -2.93(-5.66%) |
Feb 04, 2020 | 50.90 | 52.29 | 50.80 | 51.77 | 1,763,607 | +1.26(+2.49%) |