Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.49 | 32.56 | 31.79 | 32.02 | 29,452,798 | -0.57(-1.74%) |
Apr 29, 2020 | 32.25 | 32.65 | 32.19 | 32.58 | 15,928,957 | +0.86(+2.71%) |
Apr 28, 2020 | 32.10 | 32.13 | 31.68 | 31.73 | 17,813,866 | +0.08(+0.25%) |
Apr 27, 2020 | 31.43 | 31.70 | 31.39 | 31.65 | 19,396,570 | +0.58(+1.88%) |
Apr 24, 2020 | 31.17 | 31.22 | 30.80 | 31.06 | 17,253,234 | -0.04(-0.14%) |
Apr 23, 2020 | 31.47 | 31.66 | 31.11 | 31.11 | 21,915,316 | -0.12(-0.40%) |
Apr 22, 2020 | 31.30 | 31.33 | 31.20 | 31.23 | 18,716,926 | +0.79(+2.59%) |
Apr 21, 2020 | 30.61 | 30.75 | 30.37 | 30.44 | 19,771,930 | -0.87(-2.77%) |
Apr 20, 2020 | 31.34 | 31.61 | 31.23 | 31.31 | 25,282,266 | -0.23(-0.73%) |
Apr 17, 2020 | 31.74 | 31.78 | 31.34 | 31.54 | 31,827,366 | +0.50(+1.63%) |
Apr 16, 2020 | 31.25 | 31.29 | 30.92 | 31.03 | 36,277,944 | +0.18(+0.57%) |
Apr 15, 2020 | 30.89 | 31.02 | 30.74 | 30.86 | 18,199,512 | -0.70(-2.22%) |
Apr 14, 2020 | 31.57 | 31.81 | 31.44 | 31.56 | 24,379,494 | +0.62(+2.00%) |
Apr 13, 2020 | 30.85 | 30.96 | 30.58 | 30.94 | 28,292,498 | +0.12(+0.37%) |
Apr 09, 2020 | 31.25 | 31.41 | 30.74 | 30.82 | 28,192,874 | -0.05(-0.17%) |
Apr 08, 2020 | 30.68 | 30.97 | 30.43 | 30.88 | 23,655,450 | +0.35(+1.16%) |
Apr 07, 2020 | 31.41 | 31.42 | 30.45 | 30.52 | 29,294,364 | +0.18(+0.58%) |
Apr 06, 2020 | 29.95 | 30.39 | 29.86 | 30.34 | 27,654,384 | +1.43(+4.93%) |
Apr 03, 2020 | 29.42 | 29.54 | 28.77 | 28.92 | 23,531,810 | -0.57(-1.92%) |
Apr 02, 2020 | 29.10 | 29.59 | 28.97 | 29.49 | 26,416,576 | +0.84(+2.94%) |
Apr 01, 2020 | 28.95 | 29.17 | 28.56 | 28.64 | 30,941,934 | -1.05(-3.55%) |
Mar 31, 2020 | 29.58 | 30.06 | 29.52 | 29.70 | 32,534,712 | +0.14(+0.48%) |
Mar 30, 2020 | 29.17 | 29.56 | 28.97 | 29.56 | 30,408,774 | +0.42(+1.46%) |
Mar 27, 2020 | 29.21 | 29.57 | 28.99 | 29.13 | 34,636,836 | -1.66(-5.40%) |
Mar 26, 2020 | 29.91 | 30.84 | 29.89 | 30.80 | 42,936,996 | +1.20(+4.04%) |
Mar 25, 2020 | 29.18 | 30.03 | 28.87 | 29.60 | 55,050,924 | +0.94(+3.27%) |
Mar 24, 2020 | 28.47 | 28.74 | 28.26 | 28.66 | 46,098,704 | +0.46(+1.63%) |
Mar 23, 2020 | 27.30 | 28.20 | 26.51 | 28.20 | 62,274,556 | +0.71(+2.57%) |
Mar 20, 2020 | 28.67 | 28.77 | 27.42 | 27.50 | 56,423,304 | +0.12(+0.45%) |
Mar 19, 2020 | 27.11 | 27.80 | 26.66 | 27.37 | 46,128,848 | +0.15(+0.55%) |
Mar 18, 2020 | 27.16 | 28.18 | 26.54 | 27.22 | 42,801,492 | -2.41(-8.14%) |
Mar 17, 2020 | 28.61 | 29.70 | 28.14 | 29.63 | 46,753,012 | +1.75(+6.27%) |
Mar 16, 2020 | 28.06 | 29.38 | 27.39 | 27.88 | 50,389,360 | -3.83(-12.09%) |
Mar 13, 2020 | 32.26 | 32.26 | 30.15 | 31.72 | 47,807,324 | +2.08(+7.00%) |
Mar 12, 2020 | 30.05 | 30.47 | 29.01 | 29.64 | 47,962,976 | -3.31(-10.05%) |
Mar 11, 2020 | 33.64 | 33.75 | 32.77 | 32.96 | 47,185,704 | -1.49(-4.33%) |
Mar 10, 2020 | 34.21 | 34.48 | 33.53 | 34.45 | 49,702,388 | +1.65(+5.04%) |
Mar 09, 2020 | 33.53 | 33.53 | 32.65 | 32.80 | 43,228,752 | -2.64(-7.45%) |
Mar 06, 2020 | 35.46 | 35.58 | 35.04 | 35.44 | 41,000,888 | -0.68(-1.88%) |
Mar 05, 2020 | 36.55 | 36.68 | 35.90 | 36.12 | 28,231,064 | -0.71(-1.92%) |
Mar 04, 2020 | 36.72 | 36.86 | 36.51 | 36.83 | 28,613,008 | +0.51(+1.41%) |
Mar 03, 2020 | 36.57 | 37.08 | 36.00 | 36.31 | 56,969,312 | -0.18(-0.48%) |
Mar 02, 2020 | 35.78 | 36.49 | 35.60 | 36.49 | 45,443,692 | +0.69(+1.93%) |
Feb 28, 2020 | 34.88 | 35.84 | 34.65 | 35.80 | 62,075,728 | -0.10(-0.27%) |
Feb 27, 2020 | 36.35 | 36.59 | 35.87 | 35.90 | 39,919,368 | -0.88(-2.40%) |
Feb 26, 2020 | 36.98 | 37.32 | 36.77 | 36.78 | 28,542,438 | +0.23(+0.63%) |
Feb 25, 2020 | 37.35 | 37.37 | 36.53 | 36.55 | 24,099,588 | -0.29(-0.79%) |
Feb 24, 2020 | 36.67 | 37.05 | 36.62 | 36.84 | 20,134,532 | -1.34(-3.52%) |
Feb 21, 2020 | 38.27 | 38.35 | 38.09 | 38.19 | 9,172,728 | -0.14(-0.37%) |
Feb 20, 2020 | 38.64 | 38.67 | 38.20 | 38.33 | 15,174,786 | -0.53(-1.36%) |
Feb 19, 2020 | 38.84 | 38.90 | 38.80 | 38.86 | 11,193,342 | +0.32(+0.83%) |
Feb 18, 2020 | 38.50 | 38.62 | 38.42 | 38.54 | 9,760,648 | -0.13(-0.34%) |
Feb 14, 2020 | 38.89 | 38.91 | 38.54 | 38.67 | 9,526,649 | -0.08(-0.21%) |
Feb 13, 2020 | 38.78 | 38.91 | 38.65 | 38.75 | 16,311,148 | -0.42(-1.06%) |
Feb 12, 2020 | 39.00 | 39.20 | 38.89 | 39.17 | 11,480,179 | +0.50(+1.30%) |
Feb 11, 2020 | 38.59 | 38.85 | 38.57 | 38.66 | 9,552,213 | +0.48(+1.25%) |
Feb 10, 2020 | 37.97 | 38.19 | 37.97 | 38.19 | 9,323,955 | +0.24(+0.63%) |
Feb 07, 2020 | 38.14 | 38.14 | 37.88 | 37.95 | 9,392,075 | -0.52(-1.36%) |
Feb 06, 2020 | 38.74 | 38.76 | 38.44 | 38.47 | 10,908,493 | -0.02(-0.05%) |
Feb 05, 2020 | 38.93 | 38.96 | 38.41 | 38.49 | 22,773,506 | +0.21(+0.55%) |
Feb 04, 2020 | 38.30 | 38.50 | 38.26 | 38.27 | 17,277,178 | +0.89(+2.39%) |