Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.24 | 38.99 | 38.11 | 38.30 | 4,549,847 | -0.43(-1.11%) |
Apr 29, 2020 | 40.67 | 40.99 | 38.19 | 38.72 | 6,322,702 | -0.21(-0.53%) |
Apr 28, 2020 | 39.36 | 40.05 | 38.86 | 38.93 | 4,498,757 | +0.18(+0.46%) |
Apr 27, 2020 | 37.81 | 39.02 | 37.73 | 38.75 | 2,944,395 | +1.38(+3.70%) |
Apr 24, 2020 | 37.23 | 37.55 | 36.74 | 37.37 | 3,981,907 | +0.35(+0.93%) |
Apr 23, 2020 | 37.04 | 37.86 | 36.77 | 37.03 | 3,209,832 | +0.40(+1.10%) |
Apr 22, 2020 | 36.61 | 36.87 | 35.90 | 36.62 | 3,390,621 | +0.74(+2.05%) |
Apr 21, 2020 | 35.55 | 36.41 | 35.50 | 35.89 | 3,283,754 | -0.55(-1.51%) |
Apr 20, 2020 | 36.61 | 37.26 | 36.24 | 36.44 | 3,418,890 | -0.88(-2.35%) |
Apr 17, 2020 | 37.45 | 38.02 | 36.41 | 37.32 | 4,890,793 | +0.84(+2.30%) |
Apr 16, 2020 | 35.66 | 36.65 | 35.20 | 36.48 | 4,869,200 | +0.80(+2.25%) |
Apr 15, 2020 | 35.92 | 36.49 | 35.32 | 35.67 | 3,529,455 | -1.38(-3.73%) |
Apr 14, 2020 | 37.43 | 37.67 | 36.47 | 37.05 | 3,910,523 | +0.28(+0.76%) |
Apr 13, 2020 | 37.43 | 37.47 | 36.37 | 36.77 | 3,548,342 | -0.90(-2.38%) |
Apr 09, 2020 | 37.03 | 38.16 | 37.03 | 37.67 | 3,392,916 | +0.77(+2.10%) |
Apr 08, 2020 | 35.34 | 37.07 | 35.10 | 36.90 | 5,124,466 | +1.99(+5.69%) |
Apr 07, 2020 | 34.55 | 35.73 | 34.44 | 34.91 | 5,982,801 | +1.89(+5.74%) |
Apr 06, 2020 | 31.92 | 33.17 | 31.57 | 33.01 | 6,041,845 | +2.77(+9.16%) |
Apr 03, 2020 | 31.18 | 31.30 | 30.03 | 30.24 | 4,980,814 | -0.56(-1.82%) |
Apr 02, 2020 | 30.63 | 31.25 | 29.87 | 30.80 | 4,313,269 | -0.18(-0.57%) |
Apr 01, 2020 | 30.86 | 31.88 | 30.67 | 30.98 | 4,888,521 | -1.28(-3.96%) |
Mar 31, 2020 | 32.45 | 32.90 | 32.04 | 32.26 | 5,395,743 | -0.65(-1.98%) |
Mar 30, 2020 | 32.43 | 33.18 | 31.78 | 32.91 | 4,261,590 | +0.58(+1.79%) |
Mar 27, 2020 | 32.02 | 32.85 | 31.32 | 32.33 | 6,905,324 | -0.98(-2.94%) |
Mar 26, 2020 | 31.89 | 33.69 | 31.81 | 33.31 | 5,617,462 | +1.47(+4.63%) |
Mar 25, 2020 | 29.64 | 32.99 | 29.44 | 31.84 | 5,783,814 | +2.33(+7.91%) |
Mar 24, 2020 | 26.79 | 29.71 | 26.76 | 29.51 | 6,136,507 | +3.82(+14.86%) |
Mar 23, 2020 | 27.36 | 28.07 | 25.23 | 25.69 | 6,723,494 | -1.81(-6.58%) |
Mar 20, 2020 | 30.44 | 30.44 | 27.30 | 27.50 | 6,401,423 | -2.90(-9.55%) |
Mar 19, 2020 | 31.05 | 31.78 | 29.48 | 30.40 | 3,899,915 | -0.96(-3.06%) |
Mar 18, 2020 | 32.10 | 33.04 | 30.15 | 31.36 | 4,898,879 | -2.59(-7.64%) |
Mar 17, 2020 | 33.49 | 35.09 | 31.86 | 33.96 | 5,856,497 | +1.17(+3.56%) |
Mar 16, 2020 | 33.87 | 35.74 | 32.45 | 32.79 | 6,357,260 | -4.34(-11.69%) |
Mar 13, 2020 | 36.27 | 37.36 | 34.35 | 37.13 | 7,300,342 | +2.25(+6.45%) |
Mar 12, 2020 | 34.41 | 37.27 | 33.46 | 34.88 | 7,945,763 | -2.01(-5.44%) |
Mar 11, 2020 | 37.20 | 38.41 | 36.53 | 36.89 | 5,716,502 | -1.20(-3.16%) |
Mar 10, 2020 | 37.63 | 38.14 | 35.73 | 38.09 | 4,359,041 | +1.66(+4.56%) |
Mar 09, 2020 | 36.51 | 37.54 | 36.01 | 36.43 | 5,130,479 | -2.73(-6.97%) |
Mar 06, 2020 | 39.70 | 39.83 | 38.22 | 39.16 | 4,340,690 | -1.71(-4.19%) |
Mar 05, 2020 | 40.93 | 41.64 | 40.40 | 40.87 | 4,111,485 | -1.16(-2.77%) |
Mar 04, 2020 | 40.77 | 42.09 | 40.52 | 42.03 | 3,222,070 | +1.88(+4.68%) |
Mar 03, 2020 | 40.17 | 41.39 | 39.47 | 40.15 | 5,463,670 | -0.17(-0.42%) |
Mar 02, 2020 | 38.68 | 40.36 | 38.57 | 40.32 | 5,206,237 | +1.89(+4.91%) |
Feb 28, 2020 | 39.08 | 39.56 | 37.65 | 38.43 | 6,942,481 | -1.66(-4.13%) |
Feb 27, 2020 | 40.53 | 41.47 | 39.87 | 40.09 | 5,349,487 | -1.14(-2.77%) |
Feb 26, 2020 | 41.39 | 41.90 | 41.03 | 41.23 | 5,771,218 | +0.03(+0.07%) |
Feb 25, 2020 | 41.98 | 42.07 | 40.94 | 41.20 | 5,712,778 | -0.74(-1.77%) |
Feb 24, 2020 | 40.94 | 42.09 | 40.94 | 41.95 | 5,026,810 | -0.07(-0.18%) |
Feb 21, 2020 | 41.92 | 42.20 | 41.80 | 42.02 | 2,666,405 | -0.20(-0.48%) |
Feb 20, 2020 | 41.73 | 42.28 | 41.51 | 42.23 | 2,250,883 | +0.34(+0.82%) |
Feb 19, 2020 | 42.41 | 42.60 | 41.86 | 41.88 | 1,714,552 | -0.48(-1.14%) |
Feb 18, 2020 | 42.26 | 42.46 | 41.84 | 42.37 | 2,531,641 | -0.06(-0.13%) |
Feb 14, 2020 | 43.03 | 43.21 | 42.21 | 42.42 | 4,621,404 | -0.82(-1.89%) |
Feb 13, 2020 | 43.51 | 43.55 | 42.98 | 43.24 | 5,391,094 | -0.53(-1.21%) |
Feb 12, 2020 | 44.55 | 44.66 | 43.44 | 43.77 | 2,945,501 | -0.44(-0.99%) |
Feb 11, 2020 | 43.06 | 44.68 | 42.00 | 44.21 | 8,609,777 | -1.97(-4.27%) |
Feb 10, 2020 | 45.22 | 46.19 | 45.22 | 46.18 | 3,582,980 | +0.78(+1.72%) |
Feb 07, 2020 | 45.75 | 45.88 | 45.15 | 45.40 | 2,655,977 | -0.67(-1.45%) |
Feb 06, 2020 | 46.51 | 46.56 | 45.98 | 46.07 | 2,249,854 | -0.34(-0.74%) |
Feb 05, 2020 | 45.96 | 46.45 | 45.71 | 46.41 | 2,244,403 | +0.75(+1.65%) |
Feb 04, 2020 | 45.58 | 45.73 | 45.29 | 45.66 | 1,737,362 | +0.83(+1.85%) |