Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.48 | 51.90 | 47.81 | 47.85 | 15,001,327 | -4.49(-8.58%) |
Apr 29, 2020 | 49.92 | 52.64 | 49.53 | 52.34 | 9,286,314 | +3.78(+7.77%) |
Apr 28, 2020 | 50.00 | 50.20 | 48.41 | 48.56 | 8,055,908 | -0.59(-1.20%) |
Apr 27, 2020 | 50.57 | 50.78 | 48.79 | 49.15 | 6,838,417 | -0.68(-1.37%) |
Apr 24, 2020 | 49.34 | 49.97 | 48.10 | 49.84 | 7,957,787 | +0.81(+1.65%) |
Apr 23, 2020 | 49.85 | 50.30 | 48.73 | 49.03 | 9,390,389 | -1.17(-2.32%) |
Apr 22, 2020 | 48.26 | 50.50 | 47.98 | 50.19 | 8,086,129 | +3.64(+7.82%) |
Apr 21, 2020 | 48.06 | 48.21 | 46.44 | 46.55 | 9,714,867 | -2.22(-4.54%) |
Apr 20, 2020 | 50.18 | 50.56 | 48.75 | 48.77 | 7,309,542 | -2.48(-4.83%) |
Apr 17, 2020 | 51.66 | 51.92 | 50.35 | 51.24 | 9,725,319 | +0.93(+1.86%) |
Apr 16, 2020 | 49.96 | 50.64 | 48.93 | 50.31 | 9,209,384 | +1.79(+3.69%) |
Apr 15, 2020 | 49.42 | 49.42 | 47.91 | 48.52 | 7,481,302 | -2.02(-4.00%) |
Apr 14, 2020 | 49.52 | 50.90 | 49.20 | 50.54 | 8,331,458 | +2.49(+5.19%) |
Apr 13, 2020 | 47.49 | 48.13 | 46.59 | 48.04 | 5,969,269 | +0.28(+0.58%) |
Apr 09, 2020 | 50.09 | 50.80 | 46.89 | 47.77 | 12,104,453 | -1.80(-3.63%) |
Apr 08, 2020 | 46.84 | 49.72 | 46.73 | 49.57 | 14,975,667 | +3.76(+8.20%) |
Apr 07, 2020 | 46.23 | 47.17 | 44.60 | 45.81 | 12,418,341 | +1.36(+3.06%) |
Apr 06, 2020 | 43.19 | 44.74 | 43.00 | 44.45 | 12,504,101 | +3.73(+9.15%) |
Apr 03, 2020 | 41.86 | 42.02 | 40.05 | 40.72 | 9,850,941 | -0.92(-2.22%) |
Apr 02, 2020 | 40.94 | 42.82 | 40.58 | 41.65 | 9,098,390 | -0.06(-0.14%) |
Apr 01, 2020 | 42.22 | 44.48 | 41.25 | 41.71 | 11,072,569 | -2.43(-5.50%) |
Mar 31, 2020 | 45.43 | 45.54 | 43.49 | 44.13 | 11,491,115 | -1.43(-3.13%) |
Mar 30, 2020 | 43.73 | 45.76 | 43.66 | 45.56 | 8,138,551 | +2.17(+4.99%) |
Mar 27, 2020 | 45.95 | 46.36 | 43.19 | 43.39 | 11,029,918 | -4.00(-8.43%) |
Mar 26, 2020 | 44.53 | 47.57 | 43.67 | 47.39 | 12,319,913 | +4.31(+9.99%) |
Mar 25, 2020 | 43.28 | 46.45 | 42.16 | 43.08 | 11,990,791 | -0.39(-0.91%) |
Mar 24, 2020 | 42.61 | 44.54 | 41.45 | 43.48 | 16,960,706 | +4.79(+12.37%) |
Mar 23, 2020 | 37.22 | 40.01 | 36.52 | 38.69 | 15,704,719 | +2.10(+5.74%) |
Mar 20, 2020 | 39.96 | 41.67 | 36.41 | 36.59 | 14,500,614 | -2.12(-5.47%) |
Mar 19, 2020 | 37.26 | 40.52 | 35.50 | 38.71 | 13,563,433 | +0.97(+2.58%) |
Mar 18, 2020 | 39.08 | 40.22 | 35.29 | 37.74 | 19,586,152 | -5.47(-12.66%) |
Mar 17, 2020 | 40.22 | 44.38 | 38.31 | 43.21 | 16,984,070 | +4.17(+10.68%) |
Mar 16, 2020 | 42.43 | 44.98 | 38.92 | 39.04 | 14,284,237 | -9.98(-20.36%) |
Mar 13, 2020 | 46.88 | 49.35 | 43.68 | 49.02 | 16,132,765 | +5.57(+12.81%) |
Mar 12, 2020 | 46.99 | 48.51 | 43.44 | 43.45 | 18,729,650 | -7.11(-14.06%) |
Mar 11, 2020 | 52.28 | 52.97 | 49.52 | 50.56 | 13,472,655 | -3.54(-6.55%) |
Mar 10, 2020 | 52.40 | 54.10 | 50.63 | 54.10 | 10,492,901 | +3.95(+7.87%) |
Mar 09, 2020 | 50.87 | 53.29 | 50.09 | 50.15 | 10,694,863 | -5.51(-9.90%) |
Mar 06, 2020 | 54.90 | 56.33 | 54.18 | 55.66 | 9,300,904 | -1.29(-2.27%) |
Mar 05, 2020 | 56.41 | 58.22 | 56.12 | 56.95 | 10,216,833 | -1.34(-2.30%) |
Mar 04, 2020 | 57.25 | 58.42 | 56.13 | 58.29 | 8,224,632 | +2.39(+4.27%) |
Mar 03, 2020 | 57.76 | 59.12 | 55.44 | 55.90 | 14,569,429 | -2.04(-3.52%) |
Mar 02, 2020 | 56.54 | 57.98 | 54.90 | 57.95 | 11,204,468 | +1.96(+3.51%) |
Feb 28, 2020 | 52.13 | 56.04 | 52.09 | 55.98 | 15,516,075 | +1.08(+1.96%) |
Feb 27, 2020 | 55.10 | 56.35 | 54.32 | 54.90 | 16,338,319 | -2.71(-4.70%) |
Feb 26, 2020 | 57.39 | 58.52 | 57.13 | 57.61 | 11,266,029 | +0.91(+1.61%) |
Feb 25, 2020 | 59.64 | 59.99 | 56.33 | 56.69 | 10,315,576 | -2.14(-3.63%) |
Feb 24, 2020 | 58.88 | 59.57 | 58.18 | 58.83 | 11,647,356 | -3.07(-4.96%) |
Feb 21, 2020 | 63.48 | 63.70 | 61.28 | 61.91 | 10,029,096 | -2.05(-3.21%) |
Feb 20, 2020 | 64.53 | 64.87 | 62.82 | 63.96 | 7,819,857 | -0.97(-1.50%) |
Feb 19, 2020 | 64.05 | 65.24 | 63.83 | 64.93 | 8,823,543 | +2.17(+3.45%) |
Feb 18, 2020 | 61.87 | 63.57 | 61.50 | 62.76 | 10,598,717 | -1.43(-2.22%) |
Feb 14, 2020 | 64.77 | 65.20 | 63.90 | 64.19 | 8,439,965 | -0.50(-0.77%) |
Feb 13, 2020 | 64.09 | 66.67 | 63.32 | 64.69 | 22,642,980 | +1.92(+3.06%) |
Feb 12, 2020 | 62.34 | 63.06 | 62.05 | 62.77 | 11,940,854 | +0.88(+1.43%) |
Feb 11, 2020 | 61.07 | 62.12 | 60.82 | 61.88 | 6,453,319 | +1.47(+2.43%) |
Feb 10, 2020 | 58.65 | 60.45 | 58.65 | 60.41 | 5,331,914 | +1.16(+1.96%) |
Feb 07, 2020 | 60.34 | 60.47 | 59.18 | 59.25 | 6,345,778 | -1.42(-2.34%) |
Feb 06, 2020 | 61.47 | 61.61 | 60.54 | 60.67 | 5,066,231 | -0.59(-0.96%) |
Feb 05, 2020 | 61.43 | 61.87 | 60.37 | 61.26 | 8,593,161 | +0.76(+1.25%) |
Feb 04, 2020 | 58.96 | 61.12 | 58.76 | 60.50 | 12,829,204 | +3.16(+5.51%) |