Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.68 | 36.25 | 35.26 | 35.42 | 8,584,846 | -1.00(-2.76%) |
Apr 29, 2020 | 35.80 | 36.70 | 35.51 | 36.43 | 8,752,078 | +1.61(+4.61%) |
Apr 28, 2020 | 35.37 | 35.63 | 34.68 | 34.82 | 8,171,690 | +0.23(+0.65%) |
Apr 27, 2020 | 33.73 | 34.81 | 33.48 | 34.60 | 11,746,572 | +1.35(+4.07%) |
Apr 24, 2020 | 33.47 | 34.13 | 33.07 | 33.24 | 8,565,095 | -0.23(-0.67%) |
Apr 23, 2020 | 33.98 | 34.27 | 33.18 | 33.47 | 9,316,469 | -0.22(-0.64%) |
Apr 22, 2020 | 34.25 | 34.32 | 33.49 | 33.68 | 8,942,180 | -0.07(-0.19%) |
Apr 21, 2020 | 33.37 | 33.97 | 33.05 | 33.75 | 10,299,494 | -0.61(-1.78%) |
Apr 20, 2020 | 32.99 | 34.60 | 32.97 | 34.36 | 11,731,623 | +0.75(+2.24%) |
Apr 17, 2020 | 33.99 | 34.79 | 33.21 | 33.61 | 14,168,314 | +1.12(+3.44%) |
Apr 16, 2020 | 32.04 | 32.90 | 31.62 | 32.49 | 11,553,352 | -0.07(-0.20%) |
Apr 15, 2020 | 32.43 | 32.84 | 31.65 | 32.56 | 12,263,761 | -1.45(-4.25%) |
Apr 14, 2020 | 33.47 | 34.14 | 32.50 | 34.00 | 13,173,158 | +1.35(+4.14%) |
Apr 13, 2020 | 34.18 | 34.39 | 32.39 | 32.65 | 12,279,628 | -1.66(-4.84%) |
Apr 09, 2020 | 34.94 | 35.63 | 33.91 | 34.31 | 13,164,446 | +0.05(+0.14%) |
Apr 08, 2020 | 33.29 | 34.52 | 32.52 | 34.27 | 8,630,556 | +1.46(+4.44%) |
Apr 07, 2020 | 35.50 | 35.50 | 32.61 | 32.81 | 13,936,572 | -1.07(-3.16%) |
Apr 06, 2020 | 33.21 | 34.20 | 32.41 | 33.88 | 12,415,435 | +2.33(+7.38%) |
Apr 03, 2020 | 32.00 | 32.84 | 31.00 | 31.55 | 9,720,071 | -0.74(-2.30%) |
Apr 02, 2020 | 30.44 | 32.46 | 30.35 | 32.29 | 16,324,182 | +1.34(+4.34%) |
Apr 01, 2020 | 29.89 | 31.51 | 29.67 | 30.95 | 12,459,022 | -0.62(-1.96%) |
Mar 31, 2020 | 31.82 | 32.69 | 30.99 | 31.57 | 11,403,383 | -0.67(-2.07%) |
Mar 30, 2020 | 31.17 | 32.46 | 30.70 | 32.24 | 10,732,752 | +0.68(+2.14%) |
Mar 27, 2020 | 30.58 | 32.75 | 30.17 | 31.56 | 13,270,296 | -0.52(-1.61%) |
Mar 26, 2020 | 32.09 | 34.09 | 30.96 | 32.08 | 18,078,080 | -0.01(-0.03%) |
Mar 25, 2020 | 29.22 | 34.62 | 28.59 | 32.09 | 24,222,048 | +3.24(+11.23%) |
Mar 24, 2020 | 28.42 | 29.61 | 27.46 | 28.85 | 19,087,084 | +2.08(+7.79%) |
Mar 23, 2020 | 28.94 | 28.94 | 26.30 | 26.76 | 21,908,008 | -2.11(-7.32%) |
Mar 20, 2020 | 30.52 | 30.93 | 28.20 | 28.88 | 16,955,868 | -1.00(-3.36%) |
Mar 19, 2020 | 29.53 | 30.94 | 28.20 | 29.88 | 19,499,280 | -0.56(-1.85%) |
Mar 18, 2020 | 29.20 | 32.00 | 28.51 | 30.44 | 25,814,642 | -1.18(-3.74%) |
Mar 17, 2020 | 29.48 | 31.67 | 27.16 | 31.63 | 23,210,452 | +2.93(+10.21%) |
Mar 16, 2020 | 26.85 | 30.67 | 26.29 | 28.70 | 24,890,512 | -3.11(-9.77%) |
Mar 13, 2020 | 28.53 | 31.83 | 28.21 | 31.81 | 27,850,188 | +5.11(+19.13%) |
Mar 12, 2020 | 28.13 | 28.46 | 26.40 | 26.70 | 34,631,280 | -3.76(-12.33%) |
Mar 11, 2020 | 29.96 | 31.82 | 29.35 | 30.45 | 29,809,682 | -0.48(-1.55%) |
Mar 10, 2020 | 29.94 | 30.93 | 28.17 | 30.93 | 21,609,980 | +2.51(+8.82%) |
Mar 09, 2020 | 28.98 | 29.93 | 28.34 | 28.43 | 26,370,886 | -3.62(-11.31%) |
Mar 06, 2020 | 31.04 | 32.92 | 30.65 | 32.05 | 31,292,434 | -0.63(-1.93%) |
Mar 05, 2020 | 33.71 | 33.71 | 32.35 | 32.68 | 29,815,402 | -2.22(-6.35%) |
Mar 04, 2020 | 36.11 | 36.19 | 34.50 | 34.90 | 28,041,276 | -1.07(-2.98%) |
Mar 03, 2020 | 39.08 | 39.39 | 35.64 | 35.97 | 30,222,416 | -3.46(-8.77%) |
Mar 02, 2020 | 38.41 | 39.49 | 37.16 | 39.42 | 23,250,688 | +1.15(+3.02%) |
Feb 28, 2020 | 37.80 | 39.08 | 37.10 | 38.27 | 29,244,978 | -1.09(-2.77%) |
Feb 27, 2020 | 37.73 | 40.38 | 37.65 | 39.36 | 30,013,896 | +0.46(+1.18%) |
Feb 26, 2020 | 39.45 | 39.82 | 38.71 | 38.90 | 16,387,929 | -0.17(-0.43%) |
Feb 25, 2020 | 41.31 | 41.33 | 38.86 | 39.07 | 17,534,472 | -2.07(-5.02%) |
Feb 24, 2020 | 41.77 | 41.84 | 40.83 | 41.13 | 14,277,578 | -2.24(-5.17%) |
Feb 21, 2020 | 45.16 | 45.48 | 43.13 | 43.38 | 14,378,097 | -2.24(-4.92%) |
Feb 20, 2020 | 44.46 | 46.53 | 44.42 | 45.62 | 17,249,892 | +1.07(+2.40%) |
Feb 19, 2020 | 44.13 | 44.93 | 43.98 | 44.55 | 6,791,305 | +0.67(+1.52%) |
Feb 18, 2020 | 44.16 | 44.43 | 43.38 | 43.88 | 8,695,541 | -0.47(-1.06%) |
Feb 14, 2020 | 44.25 | 44.43 | 43.84 | 44.35 | 7,567,722 | -0.06(-0.13%) |
Feb 13, 2020 | 44.50 | 44.70 | 44.28 | 44.41 | 6,254,232 | -0.30(-0.67%) |
Feb 12, 2020 | 45.00 | 45.23 | 44.52 | 44.71 | 5,490,344 | +0.11(+0.25%) |
Feb 11, 2020 | 44.00 | 44.88 | 43.84 | 44.60 | 7,570,561 | +0.84(+1.92%) |
Feb 10, 2020 | 43.87 | 44.16 | 43.49 | 43.75 | 6,479,705 | -0.51(-1.14%) |
Feb 07, 2020 | 44.06 | 44.52 | 43.90 | 44.26 | 6,071,531 | -0.49(-1.09%) |
Feb 06, 2020 | 45.50 | 45.64 | 44.27 | 44.75 | 9,371,758 | -0.43(-0.95%) |
Feb 05, 2020 | 44.76 | 45.23 | 44.43 | 45.18 | 10,243,394 | +1.13(+2.57%) |
Feb 04, 2020 | 43.65 | 44.89 | 43.50 | 44.04 | 11,325,186 | +1.31(+3.06%) |