Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.38 | 51.79 | 47.72 | 47.76 | 15,031,601 | -4.48(-8.58%) |
Apr 29, 2020 | 49.82 | 52.53 | 49.43 | 52.24 | 9,305,055 | +3.77(+7.77%) |
Apr 28, 2020 | 49.90 | 50.10 | 48.31 | 48.47 | 8,072,166 | -0.59(-1.20%) |
Apr 27, 2020 | 50.47 | 50.68 | 48.69 | 49.05 | 6,852,218 | -0.68(-1.37%) |
Apr 24, 2020 | 49.24 | 49.87 | 48.00 | 49.74 | 7,973,847 | +0.81(+1.65%) |
Apr 23, 2020 | 49.75 | 50.20 | 48.63 | 48.93 | 9,409,340 | -1.16(-2.32%) |
Apr 22, 2020 | 48.16 | 50.40 | 47.88 | 50.09 | 8,102,448 | +3.63(+7.82%) |
Apr 21, 2020 | 47.97 | 48.11 | 46.34 | 46.46 | 9,734,473 | -2.21(-4.54%) |
Apr 20, 2020 | 50.08 | 50.46 | 48.65 | 48.67 | 7,324,294 | -2.47(-4.83%) |
Apr 17, 2020 | 51.55 | 51.81 | 50.25 | 51.14 | 9,744,946 | +0.93(+1.86%) |
Apr 16, 2020 | 49.86 | 50.53 | 48.83 | 50.21 | 9,227,970 | +1.79(+3.69%) |
Apr 15, 2020 | 49.32 | 49.32 | 47.81 | 48.42 | 7,496,400 | -2.02(-4.00%) |
Apr 14, 2020 | 49.42 | 50.79 | 49.10 | 50.44 | 8,348,272 | +2.49(+5.19%) |
Apr 13, 2020 | 47.39 | 48.03 | 46.50 | 47.95 | 5,981,316 | +0.28(+0.58%) |
Apr 09, 2020 | 49.99 | 50.70 | 46.79 | 47.67 | 12,128,882 | -1.80(-3.63%) |
Apr 08, 2020 | 46.75 | 49.62 | 46.63 | 49.47 | 15,005,890 | +3.75(+8.20%) |
Apr 07, 2020 | 46.14 | 47.07 | 44.51 | 45.72 | 12,443,403 | +1.36(+3.06%) |
Apr 06, 2020 | 43.10 | 44.65 | 42.91 | 44.36 | 12,529,336 | +3.72(+9.15%) |
Apr 03, 2020 | 41.78 | 41.93 | 39.97 | 40.64 | 9,870,821 | -0.92(-2.22%) |
Apr 02, 2020 | 40.85 | 42.74 | 40.50 | 41.57 | 9,116,751 | -0.06(-0.14%) |
Apr 01, 2020 | 42.13 | 44.39 | 41.17 | 41.62 | 11,094,914 | -2.42(-5.50%) |
Mar 31, 2020 | 45.34 | 45.45 | 43.40 | 44.05 | 11,514,305 | -1.42(-3.13%) |
Mar 30, 2020 | 43.64 | 45.67 | 43.57 | 45.47 | 8,154,975 | +2.16(+4.99%) |
Mar 27, 2020 | 45.85 | 46.27 | 43.10 | 43.31 | 11,052,178 | -3.99(-8.44%) |
Mar 26, 2020 | 44.44 | 47.48 | 43.58 | 47.29 | 12,344,776 | +4.30(+9.99%) |
Mar 25, 2020 | 43.19 | 46.35 | 42.07 | 43.00 | 12,014,990 | -0.39(-0.91%) |
Mar 24, 2020 | 42.53 | 44.45 | 41.36 | 43.39 | 16,994,934 | +4.78(+12.37%) |
Mar 23, 2020 | 37.14 | 39.93 | 36.45 | 38.61 | 15,736,413 | +2.10(+5.74%) |
Mar 20, 2020 | 39.88 | 41.58 | 36.34 | 36.52 | 14,529,878 | -2.11(-5.47%) |
Mar 19, 2020 | 37.18 | 40.44 | 35.43 | 38.63 | 13,590,805 | +0.97(+2.58%) |
Mar 18, 2020 | 39.00 | 40.14 | 35.22 | 37.66 | 19,625,680 | -5.46(-12.66%) |
Mar 17, 2020 | 40.14 | 44.29 | 38.23 | 43.12 | 17,018,346 | +4.16(+10.68%) |
Mar 16, 2020 | 42.34 | 44.89 | 38.84 | 38.96 | 14,313,064 | -9.96(-20.36%) |
Mar 13, 2020 | 46.78 | 49.25 | 43.59 | 48.92 | 16,165,323 | +5.56(+12.81%) |
Mar 12, 2020 | 46.89 | 48.41 | 43.35 | 43.36 | 18,767,450 | -7.09(-14.06%) |
Mar 11, 2020 | 52.18 | 52.86 | 49.42 | 50.46 | 13,499,844 | -3.54(-6.55%) |
Mar 10, 2020 | 52.29 | 53.99 | 50.52 | 53.99 | 10,514,077 | +3.94(+7.87%) |
Mar 09, 2020 | 50.76 | 53.19 | 49.99 | 50.05 | 10,716,446 | -5.50(-9.90%) |
Mar 06, 2020 | 54.79 | 56.21 | 54.07 | 55.55 | 9,319,674 | -1.29(-2.27%) |
Mar 05, 2020 | 56.29 | 58.10 | 56.00 | 56.84 | 10,237,452 | -1.34(-2.30%) |
Mar 04, 2020 | 57.14 | 58.30 | 56.01 | 58.18 | 8,241,230 | +2.38(+4.27%) |
Mar 03, 2020 | 57.65 | 59.00 | 55.33 | 55.79 | 14,598,832 | -2.04(-3.52%) |
Mar 02, 2020 | 56.43 | 57.86 | 54.79 | 57.83 | 11,227,080 | +1.96(+3.51%) |
Feb 28, 2020 | 52.02 | 55.93 | 51.99 | 55.87 | 15,547,389 | +1.08(+1.97%) |
Feb 27, 2020 | 54.98 | 56.23 | 54.22 | 54.79 | 16,371,292 | -2.70(-4.70%) |
Feb 26, 2020 | 57.27 | 58.41 | 57.01 | 57.49 | 11,288,765 | +0.91(+1.61%) |
Feb 25, 2020 | 59.52 | 59.87 | 56.21 | 56.58 | 10,336,394 | -2.13(-3.63%) |
Feb 24, 2020 | 58.76 | 59.45 | 58.06 | 58.71 | 11,670,861 | -3.07(-4.96%) |
Feb 21, 2020 | 63.36 | 63.57 | 61.16 | 61.78 | 10,049,336 | -2.05(-3.21%) |
Feb 20, 2020 | 64.40 | 64.74 | 62.69 | 63.83 | 7,835,638 | -0.97(-1.50%) |
Feb 19, 2020 | 63.92 | 65.11 | 63.70 | 64.80 | 8,841,350 | +2.16(+3.45%) |
Feb 18, 2020 | 61.74 | 63.44 | 61.38 | 62.64 | 10,620,107 | -1.42(-2.22%) |
Feb 14, 2020 | 64.64 | 65.06 | 63.77 | 64.06 | 8,456,997 | -0.50(-0.77%) |
Feb 13, 2020 | 63.96 | 66.54 | 63.20 | 64.56 | 22,688,676 | +1.92(+3.06%) |
Feb 12, 2020 | 62.22 | 62.94 | 61.92 | 62.64 | 11,964,952 | +0.88(+1.43%) |
Feb 11, 2020 | 60.94 | 62.00 | 60.70 | 61.76 | 6,466,342 | +1.47(+2.43%) |
Feb 10, 2020 | 58.53 | 60.33 | 58.53 | 60.29 | 5,342,675 | +1.16(+1.96%) |
Feb 07, 2020 | 60.22 | 60.35 | 59.06 | 59.13 | 6,358,584 | -1.42(-2.34%) |
Feb 06, 2020 | 61.35 | 61.48 | 60.42 | 60.55 | 5,076,455 | -0.58(-0.96%) |
Feb 05, 2020 | 61.31 | 61.75 | 60.24 | 61.14 | 8,610,503 | +0.76(+1.25%) |
Feb 04, 2020 | 58.85 | 60.99 | 58.64 | 60.38 | 12,855,094 | +3.15(+5.51%) |