Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.55 | 39.59 | 38.86 | 39.01 | 1,620,631 | -0.39(-0.99%) |
Apr 29, 2020 | 39.56 | 39.80 | 39.38 | 39.40 | 2,695,118 | -0.70(-1.74%) |
Apr 28, 2020 | 40.12 | 40.37 | 39.80 | 40.10 | 4,735,271 | -0.61(-1.50%) |
Apr 27, 2020 | 41.02 | 41.24 | 39.79 | 40.71 | 2,483,655 | +0.63(+1.56%) |
Apr 24, 2020 | 39.35 | 40.30 | 39.35 | 40.08 | 4,795,503 | +1.19(+3.06%) |
Apr 23, 2020 | 39.16 | 39.58 | 38.23 | 38.89 | 3,917,336 | +0.14(+0.37%) |
Apr 22, 2020 | 38.17 | 38.79 | 38.11 | 38.75 | 3,573,541 | -0.33(-0.84%) |
Apr 21, 2020 | 38.23 | 39.13 | 38.20 | 39.08 | 3,762,838 | +0.26(+0.66%) |
Apr 20, 2020 | 37.75 | 39.19 | 37.72 | 38.82 | 3,764,451 | +0.43(+1.11%) |
Apr 17, 2020 | 37.81 | 38.50 | 37.49 | 38.40 | 3,067,455 | +1.30(+3.51%) |
Apr 16, 2020 | 37.25 | 37.35 | 34.71 | 37.09 | 2,589,106 | +0.79(+2.17%) |
Apr 15, 2020 | 36.14 | 36.67 | 36.07 | 36.30 | 1,685,805 | -0.66(-1.78%) |
Apr 14, 2020 | 37.08 | 37.37 | 36.34 | 36.96 | 3,129,427 | +1.28(+3.58%) |
Apr 13, 2020 | 36.30 | 36.38 | 35.37 | 35.69 | 1,853,641 | -0.87(-2.38%) |
Apr 09, 2020 | 36.12 | 36.59 | 34.41 | 36.55 | 5,545,795 | +0.23(+0.62%) |
Apr 08, 2020 | 35.89 | 36.55 | 34.47 | 36.33 | 2,205,298 | +0.47(+1.30%) |
Apr 07, 2020 | 36.77 | 36.85 | 35.74 | 35.86 | 3,879,590 | -1.22(-3.30%) |
Apr 06, 2020 | 36.55 | 37.28 | 36.32 | 37.08 | 2,123,921 | +1.04(+2.88%) |
Apr 03, 2020 | 34.95 | 36.34 | 34.85 | 36.05 | 5,412,476 | +1.06(+3.03%) |
Apr 02, 2020 | 34.11 | 35.11 | 33.84 | 34.99 | 3,408,574 | +0.48(+1.40%) |
Apr 01, 2020 | 34.17 | 34.95 | 34.03 | 34.50 | 2,853,937 | -0.65(-1.85%) |
Mar 31, 2020 | 35.49 | 35.78 | 34.66 | 35.15 | 3,928,395 | -0.78(-2.17%) |
Mar 30, 2020 | 35.00 | 36.48 | 34.99 | 35.93 | 6,327,829 | +1.81(+5.30%) |
Mar 27, 2020 | 34.02 | 34.87 | 33.49 | 34.13 | 4,791,523 | -0.41(-1.19%) |
Mar 26, 2020 | 33.46 | 34.58 | 33.46 | 34.54 | 6,242,392 | +1.27(+3.82%) |
Mar 25, 2020 | 32.71 | 34.07 | 32.20 | 33.27 | 6,348,361 | +0.95(+2.94%) |
Mar 24, 2020 | 32.72 | 32.72 | 31.58 | 32.32 | 5,927,305 | +1.30(+4.20%) |
Mar 23, 2020 | 30.98 | 31.88 | 30.25 | 31.01 | 3,298,463 | +0.44(+1.45%) |
Mar 20, 2020 | 31.99 | 32.65 | 30.57 | 30.57 | 6,678,260 | -2.08(-6.38%) |
Mar 19, 2020 | 32.16 | 35.77 | 31.84 | 32.65 | 10,141,298 | -0.84(-2.50%) |
Mar 18, 2020 | 32.22 | 34.13 | 31.86 | 33.49 | 3,019,047 | -1.58(-4.49%) |
Mar 17, 2020 | 33.51 | 35.28 | 33.05 | 35.07 | 3,444,818 | +1.68(+5.03%) |
Mar 16, 2020 | 30.84 | 34.74 | 30.35 | 33.39 | 3,648,738 | -1.77(-5.03%) |
Mar 13, 2020 | 34.09 | 35.15 | 31.94 | 35.15 | 4,127,789 | +2.29(+6.97%) |
Mar 12, 2020 | 33.41 | 34.17 | 32.20 | 32.86 | 5,049,289 | -3.15(-8.75%) |
Mar 11, 2020 | 36.35 | 36.84 | 35.79 | 36.02 | 3,660,119 | -1.10(-2.97%) |
Mar 10, 2020 | 37.00 | 37.20 | 35.64 | 37.12 | 5,864,459 | +0.76(+2.08%) |
Mar 09, 2020 | 36.63 | 37.41 | 36.16 | 36.36 | 4,099,182 | -2.59(-6.65%) |
Mar 06, 2020 | 39.05 | 39.11 | 37.82 | 38.95 | 3,526,112 | -1.21(-3.00%) |
Mar 05, 2020 | 39.95 | 40.47 | 39.81 | 40.16 | 1,938,646 | -0.48(-1.19%) |
Mar 04, 2020 | 39.61 | 40.65 | 39.34 | 40.64 | 1,930,630 | +2.28(+5.93%) |
Mar 03, 2020 | 38.99 | 39.59 | 38.09 | 38.36 | 3,212,254 | -0.83(-2.11%) |
Mar 02, 2020 | 38.31 | 39.20 | 37.89 | 39.19 | 4,232,598 | +2.00(+5.38%) |
Feb 28, 2020 | 37.16 | 37.43 | 36.44 | 37.19 | 5,658,470 | -1.54(-3.97%) |
Feb 27, 2020 | 38.94 | 39.51 | 38.67 | 38.72 | 5,632,883 | -1.04(-2.61%) |
Feb 26, 2020 | 39.26 | 39.88 | 39.25 | 39.76 | 2,933,961 | +0.35(+0.90%) |
Feb 25, 2020 | 40.12 | 40.12 | 39.34 | 39.41 | 3,078,547 | -0.67(-1.67%) |
Feb 24, 2020 | 39.42 | 40.22 | 39.40 | 40.08 | 3,140,656 | -0.81(-1.99%) |
Feb 21, 2020 | 40.44 | 40.91 | 40.29 | 40.89 | 2,142,306 | +0.08(+0.20%) |
Feb 20, 2020 | 40.85 | 41.08 | 40.53 | 40.81 | 2,579,473 | +0.03(+0.08%) |
Feb 19, 2020 | 40.90 | 40.98 | 40.70 | 40.78 | 3,029,535 | -0.35(-0.84%) |
Feb 18, 2020 | 40.49 | 41.12 | 40.47 | 41.12 | 4,122,105 | +0.97(+2.42%) |
Feb 14, 2020 | 40.24 | 40.30 | 40.06 | 40.15 | 1,864,102 | -0.06(-0.14%) |
Feb 13, 2020 | 40.15 | 40.36 | 39.97 | 40.20 | 1,136,740 | -0.50(-1.22%) |
Feb 12, 2020 | 40.91 | 40.91 | 40.60 | 40.70 | 4,487,903 | -0.49(-1.19%) |
Feb 11, 2020 | 41.01 | 41.25 | 40.99 | 41.19 | 1,705,517 | +0.01(+0.02%) |
Feb 10, 2020 | 40.84 | 41.19 | 40.75 | 41.19 | 1,106,316 | +0.15(+0.37%) |
Feb 07, 2020 | 41.36 | 41.42 | 40.94 | 41.03 | 1,746,329 | -0.51(-1.22%) |
Feb 06, 2020 | 41.03 | 41.59 | 40.88 | 41.54 | 3,502,502 | +1.88(+4.74%) |
Feb 05, 2020 | 39.71 | 39.88 | 39.50 | 39.66 | 2,156,148 | +0.55(+1.40%) |
Feb 04, 2020 | 39.11 | 39.30 | 39.03 | 39.11 | 965,313 | +0.21(+0.54%) |