Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 42.68 | 42.95 | 42.28 | 42.31 | 1,693,385 | -0.42(-0.98%) |
Apr 29, 2020 | 42.69 | 43.03 | 42.07 | 42.73 | 2,112,636 | +0.85(+2.04%) |
Apr 28, 2020 | 43.60 | 43.60 | 41.79 | 41.87 | 1,437,474 | -1.26(-2.91%) |
Apr 27, 2020 | 43.04 | 43.30 | 42.66 | 43.13 | 1,735,399 | +0.63(+1.49%) |
Apr 24, 2020 | 42.23 | 42.56 | 41.83 | 42.50 | 1,729,844 | +0.70(+1.66%) |
Apr 23, 2020 | 42.18 | 42.58 | 41.74 | 41.80 | 1,452,661 | -0.03(-0.06%) |
Apr 22, 2020 | 41.76 | 42.00 | 41.17 | 41.83 | 1,537,882 | +0.75(+1.84%) |
Apr 21, 2020 | 41.93 | 42.03 | 41.01 | 41.07 | 2,152,594 | -1.54(-3.62%) |
Apr 20, 2020 | 42.60 | 43.22 | 42.36 | 42.62 | 2,432,655 | -0.19(-0.45%) |
Apr 17, 2020 | 42.35 | 42.90 | 41.81 | 42.81 | 3,501,063 | +1.44(+3.48%) |
Apr 16, 2020 | 41.13 | 41.49 | 40.81 | 41.37 | 3,010,452 | +0.58(+1.43%) |
Apr 15, 2020 | 40.52 | 40.85 | 40.15 | 40.79 | 2,144,009 | -0.24(-0.59%) |
Apr 14, 2020 | 40.62 | 41.12 | 40.43 | 41.03 | 3,422,706 | +1.20(+3.02%) |
Apr 13, 2020 | 40.44 | 40.44 | 39.04 | 39.82 | 7,272,008 | -0.58(-1.44%) |
Apr 09, 2020 | 40.06 | 40.61 | 39.49 | 40.41 | 23,493,754 | +0.79(+1.98%) |
Apr 08, 2020 | 38.38 | 39.80 | 37.91 | 39.62 | 1,178,302 | +1.66(+4.38%) |
Apr 07, 2020 | 39.49 | 39.70 | 37.96 | 37.96 | 6,030,165 | -0.36(-0.93%) |
Apr 06, 2020 | 37.43 | 38.50 | 37.29 | 38.31 | 1,804,508 | +2.29(+6.35%) |
Apr 03, 2020 | 36.16 | 36.56 | 35.66 | 36.03 | 1,728,018 | -0.27(-0.76%) |
Apr 02, 2020 | 34.88 | 36.39 | 34.68 | 36.30 | 3,699,937 | +1.29(+3.69%) |
Apr 01, 2020 | 35.84 | 35.89 | 34.63 | 35.01 | 2,132,910 | -2.03(-5.47%) |
Mar 31, 2020 | 37.50 | 37.63 | 36.78 | 37.04 | 2,720,005 | -0.32(-0.85%) |
Mar 30, 2020 | 36.80 | 37.40 | 36.36 | 37.35 | 2,631,024 | +1.33(+3.70%) |
Mar 27, 2020 | 35.88 | 36.81 | 35.40 | 36.02 | 2,615,149 | -0.67(-1.81%) |
Mar 26, 2020 | 34.97 | 36.81 | 34.97 | 36.68 | 3,113,172 | +2.17(+6.30%) |
Mar 25, 2020 | 33.99 | 35.47 | 33.36 | 34.51 | 2,297,480 | +0.82(+2.42%) |
Mar 24, 2020 | 32.10 | 33.75 | 31.63 | 33.69 | 4,496,978 | +3.29(+10.82%) |
Mar 23, 2020 | 32.26 | 32.26 | 30.12 | 30.40 | 3,612,150 | -1.89(-5.85%) |
Mar 20, 2020 | 34.02 | 34.14 | 32.16 | 32.29 | 3,422,630 | -1.41(-4.18%) |
Mar 19, 2020 | 33.94 | 34.55 | 33.03 | 33.70 | 3,640,170 | -0.39(-1.16%) |
Mar 18, 2020 | 33.07 | 34.61 | 32.76 | 34.10 | 6,306,609 | -0.79(-2.27%) |
Mar 17, 2020 | 34.04 | 35.20 | 33.05 | 34.89 | 3,956,713 | +1.62(+4.88%) |
Mar 16, 2020 | 33.60 | 35.40 | 32.87 | 33.27 | 4,199,546 | -3.93(-10.57%) |
Mar 13, 2020 | 37.04 | 37.44 | 34.53 | 37.20 | 7,263,887 | +1.89(+5.37%) |
Mar 12, 2020 | 35.26 | 37.31 | 34.51 | 35.30 | 4,864,516 | -2.56(-6.76%) |
Mar 11, 2020 | 38.62 | 38.70 | 37.29 | 37.86 | 1,962,411 | -1.77(-4.47%) |
Mar 10, 2020 | 39.13 | 39.70 | 37.71 | 39.63 | 3,727,637 | +1.65(+4.35%) |
Mar 09, 2020 | 37.80 | 38.79 | 36.98 | 37.98 | 4,205,266 | -2.50(-6.17%) |
Mar 06, 2020 | 39.81 | 40.65 | 39.50 | 40.48 | 2,015,853 | -0.40(-0.98%) |
Mar 05, 2020 | 41.40 | 41.58 | 40.39 | 40.88 | 2,034,709 | -1.30(-3.09%) |
Mar 04, 2020 | 41.36 | 42.33 | 40.92 | 42.18 | 3,077,800 | +1.80(+4.46%) |
Mar 03, 2020 | 41.61 | 42.40 | 39.85 | 40.38 | 2,093,512 | -0.91(-2.20%) |
Mar 02, 2020 | 40.06 | 41.30 | 39.56 | 41.29 | 2,098,008 | +1.60(+4.02%) |
Feb 28, 2020 | 39.47 | 39.92 | 38.79 | 39.69 | 5,193,880 | -0.81(-1.99%) |
Feb 27, 2020 | 41.06 | 41.99 | 40.50 | 40.50 | 2,694,787 | -1.24(-2.97%) |
Feb 26, 2020 | 42.10 | 42.86 | 41.74 | 41.74 | 1,276,936 | -0.38(-0.89%) |
Feb 25, 2020 | 43.65 | 43.79 | 41.90 | 42.11 | 1,828,810 | -1.41(-3.23%) |
Feb 24, 2020 | 43.58 | 43.85 | 43.25 | 43.52 | 1,691,954 | -1.26(-2.82%) |
Feb 21, 2020 | 44.94 | 44.94 | 44.60 | 44.78 | 578,044 | -0.32(-0.70%) |
Feb 20, 2020 | 45.36 | 45.52 | 44.66 | 45.10 | 598,020 | -0.25(-0.54%) |
Feb 19, 2020 | 45.17 | 45.57 | 45.16 | 45.35 | 1,278,968 | +0.30(+0.67%) |
Feb 18, 2020 | 45.29 | 45.29 | 44.75 | 45.04 | 1,534,732 | -0.36(-0.79%) |
Feb 14, 2020 | 44.98 | 45.42 | 44.92 | 45.40 | 739,896 | +0.54(+1.20%) |
Feb 13, 2020 | 44.54 | 44.98 | 44.38 | 44.86 | 1,050,020 | +0.16(+0.36%) |
Feb 12, 2020 | 45.09 | 45.12 | 44.60 | 44.70 | 1,330,627 | -0.28(-0.62%) |
Feb 11, 2020 | 44.80 | 45.02 | 44.77 | 44.98 | 1,274,247 | +0.40(+0.89%) |
Feb 10, 2020 | 44.25 | 44.64 | 44.13 | 44.59 | 1,215,882 | +0.30(+0.67%) |
Feb 07, 2020 | 44.87 | 44.87 | 44.23 | 44.29 | 996,670 | -0.69(-1.52%) |
Feb 06, 2020 | 44.95 | 45.14 | 44.53 | 44.98 | 1,667,061 | +0.03(+0.08%) |
Feb 05, 2020 | 45.05 | 45.07 | 44.79 | 44.94 | 1,076,482 | +0.31(+0.70%) |
Feb 04, 2020 | 44.44 | 44.85 | 44.41 | 44.63 | 1,153,405 | +0.80(+1.81%) |