Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 50.37 | 50.49 | 49.74 | 49.90 | 12,534,914 | -0.86(-1.69%) |
Apr 29, 2020 | 50.82 | 51.13 | 50.58 | 50.76 | 9,621,833 | +0.64(+1.28%) |
Apr 28, 2020 | 50.78 | 51.01 | 50.05 | 50.12 | 8,864,113 | -0.16(-0.32%) |
Apr 27, 2020 | 50.27 | 50.53 | 49.99 | 50.28 | 9,684,450 | +0.34(+0.68%) |
Apr 24, 2020 | 49.37 | 49.98 | 48.94 | 49.94 | 9,982,600 | +0.98(+2.00%) |
Apr 23, 2020 | 49.20 | 49.92 | 48.47 | 48.96 | 10,965,794 | -0.28(-0.57%) |
Apr 22, 2020 | 49.01 | 49.53 | 48.77 | 49.24 | 10,264,036 | +0.90(+1.87%) |
Apr 21, 2020 | 50.15 | 50.25 | 48.16 | 48.34 | 14,979,748 | -2.45(-4.82%) |
Apr 20, 2020 | 50.92 | 51.42 | 50.68 | 50.79 | 10,994,345 | -0.67(-1.30%) |
Apr 17, 2020 | 51.36 | 51.55 | 50.84 | 51.45 | 14,445,955 | +0.87(+1.71%) |
Apr 16, 2020 | 50.07 | 50.75 | 49.99 | 50.59 | 14,965,567 | +0.51(+1.02%) |
Apr 15, 2020 | 50.13 | 50.36 | 49.75 | 50.08 | 11,037,832 | -0.79(-1.56%) |
Apr 14, 2020 | 50.60 | 50.96 | 50.35 | 50.87 | 12,392,823 | +0.97(+1.94%) |
Apr 13, 2020 | 49.65 | 50.06 | 49.36 | 49.90 | 13,475,974 | -0.20(-0.40%) |
Apr 09, 2020 | 49.21 | 50.51 | 49.01 | 50.10 | 16,476,317 | +0.99(+2.01%) |
Apr 08, 2020 | 48.03 | 49.63 | 47.93 | 49.11 | 16,675,817 | +1.52(+3.19%) |
Apr 07, 2020 | 48.90 | 49.06 | 47.55 | 47.59 | 14,999,034 | -0.68(-1.42%) |
Apr 06, 2020 | 47.25 | 48.64 | 47.21 | 48.28 | 14,760,671 | +1.96(+4.23%) |
Apr 03, 2020 | 46.22 | 46.93 | 45.90 | 46.32 | 14,251,783 | -0.38(-0.80%) |
Apr 02, 2020 | 45.17 | 46.78 | 45.10 | 46.69 | 17,527,034 | +1.02(+2.24%) |
Apr 01, 2020 | 43.65 | 45.93 | 43.17 | 45.67 | 19,111,024 | +0.36(+0.79%) |
Mar 31, 2020 | 47.93 | 47.99 | 45.00 | 45.31 | 16,855,396 | -1.90(-4.03%) |
Mar 30, 2020 | 47.25 | 48.36 | 46.50 | 47.22 | 21,983,434 | +0.50(+1.06%) |
Mar 27, 2020 | 46.03 | 48.38 | 45.53 | 46.72 | 21,358,156 | -0.61(-1.29%) |
Mar 26, 2020 | 43.49 | 47.57 | 43.31 | 47.33 | 23,910,458 | +4.26(+9.88%) |
Mar 25, 2020 | 44.16 | 45.70 | 42.64 | 43.07 | 27,329,818 | -1.78(-3.97%) |
Mar 24, 2020 | 42.50 | 45.01 | 42.47 | 44.85 | 20,606,564 | +3.42(+8.26%) |
Mar 23, 2020 | 42.19 | 43.59 | 41.14 | 41.43 | 24,593,198 | -1.37(-3.20%) |
Mar 20, 2020 | 42.21 | 43.79 | 41.73 | 42.80 | 28,094,328 | +0.54(+1.29%) |
Mar 19, 2020 | 43.57 | 44.98 | 42.07 | 42.26 | 21,500,266 | -2.06(-4.65%) |
Mar 18, 2020 | 40.94 | 44.82 | 39.90 | 44.32 | 31,519,930 | +0.38(+0.87%) |
Mar 17, 2020 | 40.90 | 44.73 | 39.06 | 43.94 | 27,290,904 | +3.88(+9.69%) |
Mar 16, 2020 | 39.86 | 44.60 | 38.69 | 40.05 | 29,323,280 | -4.88(-10.87%) |
Mar 13, 2020 | 41.68 | 45.00 | 40.71 | 44.94 | 30,225,632 | +7.62(+20.43%) |
Mar 12, 2020 | 39.26 | 40.69 | 37.23 | 37.32 | 25,725,190 | -4.61(-11.00%) |
Mar 11, 2020 | 43.89 | 44.52 | 41.51 | 41.93 | 25,747,510 | -3.62(-7.95%) |
Mar 10, 2020 | 44.49 | 45.86 | 43.28 | 45.55 | 28,869,188 | +2.41(+5.59%) |
Mar 09, 2020 | 42.14 | 44.60 | 41.87 | 43.14 | 27,675,522 | -1.28(-2.87%) |
Mar 06, 2020 | 43.66 | 45.29 | 43.56 | 44.41 | 26,217,398 | -0.59(-1.31%) |
Mar 05, 2020 | 46.16 | 46.58 | 44.76 | 45.00 | 16,896,008 | -2.38(-5.03%) |
Mar 04, 2020 | 46.74 | 47.42 | 45.78 | 47.39 | 15,798,352 | +1.58(+3.46%) |
Mar 03, 2020 | 47.46 | 48.60 | 45.24 | 45.80 | 23,283,478 | -1.92(-4.03%) |
Mar 02, 2020 | 46.63 | 47.72 | 45.63 | 47.72 | 18,481,836 | +1.35(+2.91%) |
Feb 28, 2020 | 46.17 | 46.78 | 44.91 | 46.37 | 26,052,828 | -1.24(-2.60%) |
Feb 27, 2020 | 47.70 | 50.12 | 47.59 | 47.61 | 17,235,216 | -1.19(-2.44%) |
Feb 26, 2020 | 48.11 | 49.82 | 48.04 | 48.80 | 17,505,532 | +1.02(+2.14%) |
Feb 25, 2020 | 49.76 | 49.90 | 47.63 | 47.78 | 13,014,908 | -1.58(-3.21%) |
Feb 24, 2020 | 49.79 | 50.19 | 49.23 | 49.36 | 11,723,925 | -1.90(-3.71%) |
Feb 21, 2020 | 51.64 | 51.89 | 51.04 | 51.27 | 9,682,859 | -0.78(-1.50%) |
Feb 20, 2020 | 51.94 | 52.38 | 51.45 | 52.05 | 6,521,611 | +0.07(+0.13%) |
Feb 19, 2020 | 52.12 | 52.29 | 51.93 | 51.98 | 7,273,124 | -0.01(-0.02%) |
Feb 18, 2020 | 51.96 | 52.28 | 51.66 | 51.99 | 7,663,917 | -0.02(-0.04%) |
Feb 14, 2020 | 51.92 | 52.35 | 51.79 | 52.01 | 7,995,777 | +0.15(+0.29%) |
Feb 13, 2020 | 51.86 | 52.17 | 51.58 | 51.86 | 9,044,567 | -0.39(-0.75%) |
Feb 12, 2020 | 52.08 | 52.40 | 51.80 | 52.25 | 8,042,996 | +0.54(+1.05%) |
Feb 11, 2020 | 51.73 | 52.07 | 51.67 | 51.71 | 9,029,555 | +0.15(+0.29%) |
Feb 10, 2020 | 51.31 | 51.63 | 51.05 | 51.56 | 7,677,266 | +0.25(+0.49%) |
Feb 07, 2020 | 50.88 | 51.54 | 50.81 | 51.31 | 8,388,164 | +0.01(+0.02%) |
Feb 06, 2020 | 51.57 | 51.90 | 51.30 | 51.30 | 9,415,443 | -0.03(-0.05%) |
Feb 05, 2020 | 51.26 | 51.60 | 51.17 | 51.32 | 10,252,755 | +0.66(+1.30%) |
Feb 04, 2020 | 50.40 | 51.16 | 50.40 | 50.67 | 10,420,114 | +0.89(+1.79%) |