Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.80 | 40.14 | 39.37 | 39.99 | 3,397,263 | -0.21(-0.52%) |
Apr 29, 2020 | 40.64 | 40.69 | 39.83 | 40.20 | 3,634,903 | +0.25(+0.62%) |
Apr 28, 2020 | 40.60 | 41.00 | 39.91 | 39.95 | 4,232,827 | +0.20(+0.51%) |
Apr 27, 2020 | 39.11 | 39.95 | 38.98 | 39.75 | 4,230,261 | +0.77(+1.97%) |
Apr 24, 2020 | 38.50 | 39.11 | 38.13 | 38.98 | 2,667,988 | +0.91(+2.38%) |
Apr 23, 2020 | 38.17 | 38.99 | 38.07 | 38.08 | 3,191,385 | -0.13(-0.35%) |
Apr 22, 2020 | 38.63 | 38.81 | 37.63 | 38.21 | 3,349,088 | +0.24(+0.63%) |
Apr 21, 2020 | 39.64 | 39.86 | 37.47 | 37.97 | 5,176,450 | -0.85(-2.19%) |
Apr 20, 2020 | 38.68 | 39.57 | 37.96 | 38.82 | 4,127,338 | -0.26(-0.67%) |
Apr 17, 2020 | 39.14 | 39.84 | 38.60 | 39.08 | 6,331,301 | +0.84(+2.21%) |
Apr 16, 2020 | 37.71 | 39.02 | 37.19 | 38.24 | 4,297,821 | +0.47(+1.24%) |
Apr 15, 2020 | 37.95 | 37.95 | 37.38 | 37.77 | 4,735,438 | -0.83(-2.14%) |
Apr 14, 2020 | 38.76 | 38.99 | 38.01 | 38.60 | 3,699,096 | +0.51(+1.33%) |
Apr 13, 2020 | 38.60 | 38.64 | 37.72 | 38.09 | 3,871,380 | -0.77(-1.99%) |
Apr 09, 2020 | 38.72 | 39.37 | 38.06 | 38.86 | 3,444,341 | +0.47(+1.22%) |
Apr 08, 2020 | 37.99 | 38.65 | 37.53 | 38.39 | 3,939,351 | +0.54(+1.42%) |
Apr 07, 2020 | 38.25 | 39.09 | 37.63 | 37.86 | 3,699,629 | +0.34(+0.91%) |
Apr 06, 2020 | 37.24 | 37.69 | 36.22 | 37.52 | 4,545,966 | +1.92(+5.40%) |
Apr 03, 2020 | 35.25 | 35.85 | 34.94 | 35.59 | 4,077,540 | +0.43(+1.22%) |
Apr 02, 2020 | 34.81 | 35.85 | 34.27 | 35.16 | 4,235,053 | +0.43(+1.25%) |
Apr 01, 2020 | 34.22 | 34.97 | 33.63 | 34.73 | 5,484,716 | -0.58(-1.65%) |
Mar 31, 2020 | 35.00 | 35.91 | 34.67 | 35.31 | 3,919,850 | -0.66(-1.83%) |
Mar 30, 2020 | 33.89 | 36.11 | 33.77 | 35.97 | 3,847,894 | +1.61(+4.67%) |
Mar 27, 2020 | 33.66 | 35.19 | 33.36 | 34.37 | 3,108,354 | -0.55(-1.59%) |
Mar 26, 2020 | 34.15 | 35.23 | 33.32 | 34.92 | 4,766,971 | +0.85(+2.49%) |
Mar 25, 2020 | 32.67 | 35.18 | 32.31 | 34.07 | 5,395,963 | +1.14(+3.47%) |
Mar 24, 2020 | 30.18 | 33.01 | 29.97 | 32.93 | 5,756,322 | +4.10(+14.21%) |
Mar 23, 2020 | 30.49 | 31.09 | 28.37 | 28.83 | 5,771,465 | -1.38(-4.57%) |
Mar 20, 2020 | 32.04 | 32.57 | 30.06 | 30.21 | 6,076,844 | -2.15(-6.66%) |
Mar 19, 2020 | 31.90 | 33.67 | 30.40 | 32.37 | 5,163,303 | +0.16(+0.50%) |
Mar 18, 2020 | 33.07 | 33.73 | 31.02 | 32.21 | 5,762,097 | -2.26(-6.57%) |
Mar 17, 2020 | 34.92 | 35.57 | 33.82 | 34.47 | 6,187,971 | -0.29(-0.83%) |
Mar 16, 2020 | 33.51 | 36.95 | 33.51 | 34.76 | 6,071,580 | -2.87(-7.62%) |
Mar 13, 2020 | 35.63 | 37.65 | 34.32 | 37.63 | 6,452,471 | +3.42(+10.00%) |
Mar 12, 2020 | 33.08 | 36.29 | 33.08 | 34.21 | 7,896,442 | -1.89(-5.25%) |
Mar 11, 2020 | 36.07 | 36.92 | 35.34 | 36.10 | 4,517,637 | -1.25(-3.34%) |
Mar 10, 2020 | 36.37 | 37.35 | 35.22 | 37.35 | 4,366,425 | +2.16(+6.14%) |
Mar 09, 2020 | 34.94 | 35.79 | 34.49 | 35.19 | 5,990,910 | -2.11(-5.65%) |
Mar 06, 2020 | 36.03 | 37.54 | 35.91 | 37.30 | 4,679,582 | -0.46(-1.22%) |
Mar 05, 2020 | 38.86 | 38.94 | 37.56 | 37.76 | 3,940,180 | -2.36(-5.89%) |
Mar 04, 2020 | 39.56 | 40.16 | 39.14 | 40.12 | 2,925,379 | +1.10(+2.81%) |
Mar 03, 2020 | 39.93 | 41.06 | 38.84 | 39.02 | 4,591,126 | -1.23(-3.06%) |
Mar 02, 2020 | 38.89 | 40.26 | 38.28 | 40.25 | 4,470,640 | +1.61(+4.16%) |
Feb 28, 2020 | 37.89 | 39.00 | 37.64 | 38.65 | 7,259,636 | -0.50(-1.28%) |
Feb 27, 2020 | 39.51 | 40.40 | 38.78 | 39.15 | 5,769,742 | -0.95(-2.38%) |
Feb 26, 2020 | 40.98 | 41.18 | 39.94 | 40.10 | 3,741,818 | -0.33(-0.81%) |
Feb 25, 2020 | 42.23 | 42.32 | 40.29 | 40.43 | 4,707,062 | -1.58(-3.77%) |
Feb 24, 2020 | 42.22 | 42.59 | 41.80 | 42.02 | 2,963,667 | -1.52(-3.49%) |
Feb 21, 2020 | 43.33 | 43.63 | 43.07 | 43.54 | 3,356,233 | -0.10(-0.24%) |
Feb 20, 2020 | 42.85 | 43.70 | 42.78 | 43.64 | 2,960,915 | +0.76(+1.76%) |
Feb 19, 2020 | 42.96 | 43.10 | 42.54 | 42.88 | 1,955,575 | -0.04(-0.09%) |
Feb 18, 2020 | 43.08 | 43.36 | 42.69 | 42.92 | 2,477,819 | -0.25(-0.59%) |
Feb 14, 2020 | 43.15 | 43.25 | 42.80 | 43.18 | 5,120,987 | -0.05(-0.12%) |
Feb 13, 2020 | 43.91 | 44.07 | 43.18 | 43.23 | 3,436,191 | -1.00(-2.26%) |
Feb 12, 2020 | 43.91 | 44.45 | 43.91 | 44.23 | 3,221,724 | +0.52(+1.19%) |
Feb 11, 2020 | 43.76 | 43.85 | 43.40 | 43.71 | 3,351,293 | +0.20(+0.46%) |
Feb 10, 2020 | 43.21 | 43.57 | 43.12 | 43.51 | 2,767,230 | +0.13(+0.29%) |
Feb 07, 2020 | 44.35 | 44.40 | 43.30 | 43.38 | 3,624,339 | -1.25(-2.81%) |
Feb 06, 2020 | 45.00 | 45.16 | 44.44 | 44.63 | 2,924,990 | -0.23(-0.51%) |
Feb 05, 2020 | 44.43 | 44.97 | 44.28 | 44.86 | 3,456,665 | +1.04(+2.38%) |
Feb 04, 2020 | 43.50 | 43.90 | 43.34 | 43.82 | 4,302,017 | +1.06(+2.47%) |