Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.59 | 44.52 | 43.08 | 43.52 | 7,533,972 | -1.06(-2.39%) |
Apr 29, 2020 | 44.33 | 45.47 | 44.02 | 44.59 | 8,965,396 | +1.63(+3.79%) |
Apr 28, 2020 | 41.65 | 43.50 | 41.65 | 42.96 | 10,375,384 | +2.40(+5.91%) |
Apr 27, 2020 | 39.11 | 40.99 | 38.93 | 40.56 | 6,118,708 | +1.78(+4.58%) |
Apr 24, 2020 | 38.60 | 39.10 | 37.97 | 38.78 | 5,760,736 | +0.65(+1.70%) |
Apr 23, 2020 | 37.17 | 38.86 | 37.03 | 38.13 | 5,492,231 | +1.23(+3.34%) |
Apr 22, 2020 | 37.04 | 37.39 | 36.39 | 36.90 | 4,028,256 | +0.74(+2.05%) |
Apr 21, 2020 | 35.67 | 36.51 | 35.43 | 36.16 | 5,435,632 | -0.60(-1.64%) |
Apr 20, 2020 | 35.99 | 37.63 | 35.51 | 36.76 | 8,641,373 | +1.26(+3.55%) |
Apr 17, 2020 | 34.70 | 35.88 | 34.55 | 35.51 | 7,704,461 | +1.98(+5.91%) |
Apr 16, 2020 | 32.98 | 33.62 | 32.24 | 33.52 | 5,751,145 | +0.60(+1.83%) |
Apr 15, 2020 | 34.33 | 34.38 | 32.86 | 32.92 | 5,911,281 | -2.65(-7.44%) |
Apr 14, 2020 | 36.52 | 37.06 | 35.31 | 35.57 | 5,186,687 | +0.10(+0.29%) |
Apr 13, 2020 | 37.22 | 37.41 | 35.14 | 35.47 | 6,400,863 | -2.28(-6.03%) |
Apr 09, 2020 | 37.21 | 38.46 | 36.90 | 37.75 | 10,040,800 | +1.78(+4.94%) |
Apr 08, 2020 | 34.94 | 36.26 | 34.40 | 35.97 | 7,367,669 | +1.48(+4.29%) |
Apr 07, 2020 | 34.76 | 35.87 | 34.40 | 34.49 | 10,353,821 | +1.73(+5.28%) |
Apr 06, 2020 | 31.46 | 32.98 | 30.99 | 32.76 | 7,895,083 | +3.26(+11.04%) |
Apr 03, 2020 | 30.07 | 30.98 | 29.17 | 29.50 | 5,787,745 | -0.59(-1.97%) |
Apr 02, 2020 | 30.06 | 31.79 | 29.52 | 30.09 | 7,183,576 | -0.01(-0.03%) |
Apr 01, 2020 | 29.98 | 31.03 | 29.85 | 30.10 | 8,332,567 | -1.46(-4.63%) |
Mar 31, 2020 | 32.55 | 33.90 | 31.38 | 31.56 | 8,939,953 | +0.44(+1.43%) |
Mar 30, 2020 | 30.81 | 31.29 | 29.71 | 31.12 | 6,890,842 | -0.19(-0.62%) |
Mar 27, 2020 | 31.59 | 32.21 | 30.67 | 31.31 | 6,479,194 | -1.96(-5.90%) |
Mar 26, 2020 | 31.04 | 33.44 | 30.09 | 33.28 | 9,315,841 | +2.52(+8.19%) |
Mar 25, 2020 | 30.31 | 32.80 | 29.28 | 30.76 | 8,443,570 | +0.71(+2.37%) |
Mar 24, 2020 | 28.10 | 30.41 | 27.77 | 30.04 | 10,984,856 | +3.70(+14.05%) |
Mar 23, 2020 | 28.09 | 28.77 | 26.22 | 26.34 | 7,886,513 | -2.79(-9.56%) |
Mar 20, 2020 | 30.11 | 31.46 | 28.03 | 29.13 | 10,355,409 | -0.18(-0.60%) |
Mar 19, 2020 | 29.41 | 31.13 | 27.88 | 29.30 | 7,375,058 | -0.37(-1.25%) |
Mar 18, 2020 | 30.96 | 32.16 | 26.90 | 29.67 | 9,654,442 | -3.66(-10.97%) |
Mar 17, 2020 | 32.47 | 34.52 | 30.79 | 33.33 | 9,600,498 | +1.63(+5.14%) |
Mar 16, 2020 | 30.45 | 33.29 | 29.28 | 31.70 | 10,015,651 | -2.64(-7.68%) |
Mar 13, 2020 | 32.69 | 34.40 | 31.64 | 34.34 | 11,384,263 | +3.54(+11.48%) |
Mar 12, 2020 | 31.62 | 32.88 | 30.48 | 30.80 | 13,436,146 | -3.13(-9.22%) |
Mar 11, 2020 | 33.90 | 34.81 | 33.39 | 33.93 | 11,415,610 | -1.35(-3.83%) |
Mar 10, 2020 | 34.26 | 35.39 | 33.29 | 35.28 | 10,729,732 | +2.75(+8.45%) |
Mar 09, 2020 | 34.22 | 35.11 | 32.41 | 32.53 | 17,577,378 | -4.95(-13.21%) |
Mar 06, 2020 | 37.99 | 38.99 | 36.94 | 37.49 | 15,743,195 | -1.78(-4.53%) |
Mar 05, 2020 | 39.46 | 40.49 | 39.12 | 39.26 | 9,502,186 | -1.61(-3.94%) |
Mar 04, 2020 | 41.28 | 41.28 | 39.31 | 40.87 | 16,291,506 | +0.48(+1.19%) |
Mar 03, 2020 | 41.58 | 42.82 | 40.24 | 40.39 | 11,031,810 | -1.21(-2.91%) |
Mar 02, 2020 | 39.86 | 41.64 | 39.35 | 41.61 | 10,591,463 | +1.90(+4.78%) |
Feb 28, 2020 | 39.91 | 40.45 | 38.93 | 39.71 | 14,663,023 | -2.01(-4.81%) |
Feb 27, 2020 | 42.41 | 43.66 | 41.68 | 41.72 | 9,552,012 | -1.75(-4.02%) |
Feb 26, 2020 | 44.38 | 44.41 | 42.90 | 43.47 | 10,390,209 | -0.19(-0.44%) |
Feb 25, 2020 | 46.45 | 46.45 | 43.25 | 43.66 | 11,587,922 | -2.74(-5.91%) |
Feb 24, 2020 | 46.54 | 46.89 | 45.62 | 46.40 | 7,704,981 | -1.82(-3.78%) |
Feb 21, 2020 | 48.03 | 48.40 | 47.84 | 48.22 | 4,385,582 | -0.11(-0.23%) |
Feb 20, 2020 | 48.98 | 49.34 | 48.06 | 48.33 | 5,400,188 | -0.87(-1.78%) |
Feb 19, 2020 | 49.34 | 49.61 | 49.01 | 49.20 | 6,953,720 | +0.06(+0.11%) |
Feb 18, 2020 | 49.13 | 49.71 | 48.35 | 49.15 | 9,054,758 | +0.31(+0.64%) |
Feb 14, 2020 | 49.07 | 49.33 | 48.40 | 48.84 | 6,430,557 | -0.16(-0.32%) |
Feb 13, 2020 | 48.89 | 49.34 | 48.50 | 48.99 | 4,611,889 | -0.26(-0.52%) |
Feb 12, 2020 | 48.66 | 49.55 | 48.63 | 49.25 | 4,209,833 | +0.79(+1.63%) |
Feb 11, 2020 | 47.92 | 49.30 | 47.90 | 48.46 | 6,098,572 | +0.84(+1.76%) |
Feb 10, 2020 | 48.11 | 48.47 | 47.36 | 47.62 | 5,986,596 | -0.71(-1.47%) |
Feb 07, 2020 | 48.99 | 49.06 | 47.94 | 48.33 | 5,953,998 | -1.16(-2.34%) |
Feb 06, 2020 | 50.12 | 50.12 | 48.91 | 49.49 | 8,426,327 | -0.25(-0.50%) |
Feb 05, 2020 | 48.99 | 50.11 | 48.52 | 49.74 | 10,085,480 | +1.27(+2.62%) |
Feb 04, 2020 | 48.22 | 48.80 | 47.70 | 48.47 | 10,224,317 | +0.82(+1.72%) |