Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.37 | 36.41 | 35.52 | 35.67 | 4,101,858 | +0.19(+0.53%) |
Apr 29, 2020 | 35.96 | 36.02 | 35.46 | 35.48 | 5,193,603 | -0.20(-0.57%) |
Apr 28, 2020 | 36.42 | 36.43 | 35.62 | 35.68 | 4,011,620 | -0.46(-1.27%) |
Apr 27, 2020 | 36.10 | 36.43 | 36.07 | 36.14 | 3,095,238 | +0.11(+0.31%) |
Apr 24, 2020 | 35.98 | 36.11 | 35.68 | 36.03 | 4,357,870 | +0.25(+0.69%) |
Apr 23, 2020 | 35.69 | 36.18 | 35.69 | 35.79 | 4,292,805 | +0.25(+0.72%) |
Apr 22, 2020 | 35.36 | 35.64 | 35.08 | 35.53 | 4,364,609 | +0.60(+1.72%) |
Apr 21, 2020 | 35.14 | 35.35 | 34.74 | 34.93 | 4,208,844 | -0.44(-1.25%) |
Apr 20, 2020 | 35.46 | 35.94 | 35.37 | 35.37 | 3,897,412 | -0.30(-0.83%) |
Apr 17, 2020 | 35.86 | 35.94 | 35.35 | 35.67 | 5,699,189 | +0.23(+0.65%) |
Apr 16, 2020 | 34.70 | 35.52 | 34.61 | 35.44 | 6,778,518 | +1.68(+4.97%) |
Apr 15, 2020 | 33.66 | 34.16 | 33.46 | 33.76 | 3,874,918 | -0.47(-1.39%) |
Apr 14, 2020 | 33.51 | 34.28 | 33.37 | 34.24 | 6,959,006 | +1.22(+3.70%) |
Apr 13, 2020 | 32.98 | 33.23 | 32.80 | 33.01 | 2,844,428 | +0.05(+0.15%) |
Apr 09, 2020 | 33.21 | 33.27 | 32.75 | 32.96 | 9,408,693 | +0.68(+2.10%) |
Apr 08, 2020 | 32.03 | 32.50 | 31.76 | 32.29 | 3,248,114 | +0.47(+1.47%) |
Apr 07, 2020 | 32.56 | 32.56 | 31.82 | 31.82 | 4,861,336 | -0.32(-1.00%) |
Apr 06, 2020 | 31.72 | 32.25 | 31.68 | 32.14 | 4,876,067 | +0.65(+2.07%) |
Apr 03, 2020 | 31.37 | 31.69 | 31.14 | 31.49 | 5,140,700 | -0.47(-1.49%) |
Apr 02, 2020 | 31.39 | 32.06 | 31.09 | 31.96 | 4,181,034 | +0.41(+1.29%) |
Apr 01, 2020 | 31.42 | 32.01 | 31.40 | 31.56 | 4,309,716 | -0.57(-1.77%) |
Mar 31, 2020 | 31.75 | 32.57 | 31.66 | 32.12 | 6,137,848 | +0.25(+0.77%) |
Mar 30, 2020 | 31.23 | 31.91 | 31.14 | 31.88 | 6,495,064 | +0.98(+3.18%) |
Mar 27, 2020 | 30.23 | 31.50 | 30.00 | 30.89 | 7,182,755 | -0.69(-2.17%) |
Mar 26, 2020 | 30.03 | 31.70 | 30.03 | 31.58 | 6,824,455 | +1.55(+5.17%) |
Mar 25, 2020 | 29.18 | 30.40 | 28.90 | 30.03 | 8,316,783 | +1.20(+4.18%) |
Mar 24, 2020 | 28.44 | 28.89 | 27.88 | 28.83 | 8,438,436 | +1.82(+6.75%) |
Mar 23, 2020 | 27.75 | 28.08 | 26.65 | 27.00 | 9,049,889 | -1.26(-4.47%) |
Mar 20, 2020 | 29.09 | 29.50 | 28.19 | 28.27 | 8,272,134 | -0.27(-0.95%) |
Mar 19, 2020 | 28.22 | 29.66 | 27.83 | 28.54 | 10,686,791 | -0.53(-1.81%) |
Mar 18, 2020 | 28.58 | 30.00 | 28.26 | 29.06 | 8,911,909 | -2.18(-6.97%) |
Mar 17, 2020 | 29.34 | 31.37 | 29.13 | 31.24 | 7,460,000 | +2.70(+9.44%) |
Mar 16, 2020 | 28.53 | 30.03 | 28.25 | 28.55 | 11,123,970 | -3.54(-11.04%) |
Mar 13, 2020 | 31.22 | 32.09 | 29.57 | 32.09 | 10,228,794 | +1.14(+3.67%) |
Mar 12, 2020 | 31.18 | 31.54 | 30.20 | 30.95 | 12,081,002 | -2.85(-8.43%) |
Mar 11, 2020 | 34.05 | 34.31 | 33.55 | 33.80 | 10,455,231 | -0.98(-2.80%) |
Mar 10, 2020 | 34.72 | 35.04 | 33.57 | 34.78 | 10,469,215 | +0.25(+0.74%) |
Mar 09, 2020 | 34.76 | 35.50 | 34.40 | 34.52 | 8,397,345 | -1.41(-3.92%) |
Mar 06, 2020 | 35.30 | 36.01 | 35.18 | 35.93 | 6,045,370 | -0.18(-0.49%) |
Mar 05, 2020 | 35.75 | 36.35 | 35.74 | 36.11 | 6,136,641 | -0.64(-1.75%) |
Mar 04, 2020 | 35.84 | 36.78 | 35.68 | 36.75 | 6,109,530 | +1.74(+4.96%) |
Mar 03, 2020 | 35.87 | 36.05 | 34.79 | 35.02 | 10,024,941 | -1.06(-2.94%) |
Mar 02, 2020 | 34.83 | 36.08 | 34.76 | 36.07 | 12,539,965 | +1.71(+4.98%) |
Feb 28, 2020 | 33.99 | 34.38 | 33.40 | 34.36 | 13,103,217 | -0.90(-2.55%) |
Feb 27, 2020 | 35.52 | 35.93 | 35.21 | 35.26 | 6,440,170 | -0.26(-0.74%) |
Feb 26, 2020 | 35.43 | 35.93 | 35.38 | 35.52 | 3,568,389 | +0.36(+1.01%) |
Feb 25, 2020 | 35.68 | 35.68 | 35.10 | 35.17 | 4,837,097 | -0.37(-1.05%) |
Feb 24, 2020 | 35.78 | 36.08 | 35.51 | 35.54 | 5,654,137 | -0.98(-2.69%) |
Feb 21, 2020 | 36.30 | 36.63 | 36.25 | 36.52 | 4,520,876 | +0.27(+0.75%) |
Feb 20, 2020 | 36.19 | 36.42 | 36.04 | 36.25 | 5,754,326 | -0.14(-0.38%) |
Feb 19, 2020 | 36.44 | 36.63 | 36.38 | 36.39 | 4,231,063 | -0.05(-0.14%) |
Feb 18, 2020 | 36.25 | 36.56 | 36.24 | 36.44 | 6,530,017 | -0.16(-0.43%) |
Feb 14, 2020 | 36.42 | 36.67 | 36.36 | 36.60 | 3,859,247 | -0.03(-0.09%) |
Feb 13, 2020 | 36.48 | 36.84 | 36.38 | 36.63 | 3,447,915 | -0.38(-1.02%) |
Feb 12, 2020 | 36.98 | 37.01 | 36.78 | 37.01 | 3,799,806 | -0.16(-0.43%) |
Feb 11, 2020 | 37.18 | 37.21 | 36.99 | 37.17 | 4,521,950 | -0.16(-0.43%) |
Feb 10, 2020 | 37.03 | 37.36 | 36.98 | 37.33 | 2,743,927 | +0.55(+1.50%) |
Feb 07, 2020 | 36.81 | 36.92 | 36.73 | 36.78 | 5,148,253 | -0.16(-0.43%) |
Feb 06, 2020 | 36.88 | 37.00 | 36.43 | 36.94 | 8,105,584 | -0.78(-2.06%) |
Feb 05, 2020 | 38.50 | 38.79 | 37.62 | 37.71 | 11,518,757 | -1.72(-4.35%) |
Feb 04, 2020 | 39.43 | 39.62 | 39.41 | 39.43 | 3,088,991 | +0.33(+0.83%) |