Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.68 | 41.00 | 39.21 | 40.69 | 587,212 | +0.57(+1.42%) |
Apr 29, 2020 | 40.55 | 40.80 | 39.66 | 40.12 | 613,185 | -0.13(-0.32%) |
Apr 28, 2020 | 41.92 | 41.92 | 40.15 | 40.25 | 458,940 | -0.99(-2.40%) |
Apr 27, 2020 | 39.97 | 41.76 | 39.97 | 41.24 | 412,657 | +1.25(+3.13%) |
Apr 24, 2020 | 40.00 | 40.62 | 39.76 | 39.99 | 341,900 | +0.16(+0.40%) |
Apr 23, 2020 | 38.97 | 39.98 | 38.92 | 39.83 | 338,419 | +0.85(+2.18%) |
Apr 22, 2020 | 38.46 | 39.28 | 37.89 | 38.98 | 295,557 | +1.05(+2.77%) |
Apr 21, 2020 | 38.12 | 39.51 | 37.86 | 37.93 | 336,453 | -0.98(-2.52%) |
Apr 20, 2020 | 38.94 | 39.65 | 38.70 | 38.91 | 314,175 | -0.46(-1.17%) |
Apr 17, 2020 | 39.25 | 39.75 | 38.59 | 39.37 | 280,300 | +0.94(+2.45%) |
Apr 16, 2020 | 37.83 | 38.43 | 36.72 | 38.43 | 456,629 | +0.97(+2.59%) |
Apr 15, 2020 | 37.57 | 38.68 | 36.46 | 37.46 | 580,329 | -0.82(-2.14%) |
Apr 14, 2020 | 39.69 | 40.71 | 38.04 | 38.28 | 566,528 | -2.17(-5.36%) |
Apr 13, 2020 | 40.25 | 40.69 | 39.58 | 40.45 | 311,609 | +0.02(+0.05%) |
Apr 09, 2020 | 40.99 | 43.47 | 39.87 | 40.43 | 617,500 | +0.16(+0.40%) |
Apr 08, 2020 | 38.49 | 40.75 | 37.95 | 40.27 | 455,289 | +1.84(+4.79%) |
Apr 07, 2020 | 40.00 | 41.50 | 38.27 | 38.43 | 493,377 | -0.74(-1.89%) |
Apr 06, 2020 | 38.99 | 40.00 | 38.10 | 39.17 | 460,862 | +1.62(+4.31%) |
Apr 03, 2020 | 37.63 | 38.53 | 35.54 | 37.55 | 567,400 | -0.53(-1.39%) |
Apr 02, 2020 | 36.77 | 38.60 | 36.26 | 38.08 | 674,401 | +0.94(+2.53%) |
Apr 01, 2020 | 35.33 | 37.42 | 34.99 | 37.14 | 497,856 | +0.46(+1.25%) |
Mar 31, 2020 | 37.07 | 37.52 | 35.16 | 36.68 | 615,143 | -0.48(-1.29%) |
Mar 30, 2020 | 36.37 | 38.01 | 35.84 | 37.16 | 514,564 | +0.76(+2.09%) |
Mar 27, 2020 | 33.93 | 37.22 | 33.86 | 36.40 | 480,500 | +1.25(+3.56%) |
Mar 26, 2020 | 33.00 | 35.76 | 31.99 | 35.15 | 734,522 | +4.41(+14.35%) |
Mar 25, 2020 | 32.46 | 32.62 | 30.52 | 30.74 | 520,476 | -1.61(-4.98%) |
Mar 24, 2020 | 30.98 | 32.89 | 30.42 | 32.35 | 913,424 | +2.85(+9.66%) |
Mar 23, 2020 | 30.14 | 31.10 | 28.07 | 29.50 | 791,763 | -0.68(-2.25%) |
Mar 20, 2020 | 31.37 | 31.87 | 29.54 | 30.18 | 2,091,600 | -1.13(-3.61%) |
Mar 19, 2020 | 30.60 | 33.26 | 28.79 | 31.31 | 1,632,111 | +1.31(+4.37%) |
Mar 18, 2020 | 28.14 | 30.14 | 28.01 | 30.00 | 1,942,754 | +0.48(+1.63%) |
Mar 17, 2020 | 30.77 | 31.10 | 27.40 | 29.52 | 1,467,140 | -0.76(-2.51%) |
Mar 16, 2020 | 30.87 | 32.02 | 29.93 | 30.28 | 933,628 | -3.87(-11.33%) |
Mar 13, 2020 | 34.78 | 35.87 | 32.56 | 34.15 | 1,187,700 | +0.93(+2.80%) |
Mar 12, 2020 | 33.35 | 34.45 | 32.02 | 33.22 | 838,053 | -2.69(-7.49%) |
Mar 11, 2020 | 36.29 | 36.93 | 35.14 | 35.91 | 726,091 | -1.46(-3.91%) |
Mar 10, 2020 | 35.21 | 37.53 | 34.71 | 37.37 | 949,868 | +2.83(+8.19%) |
Mar 09, 2020 | 35.24 | 37.64 | 34.45 | 34.54 | 675,704 | -3.53(-9.27%) |
Mar 06, 2020 | 37.90 | 38.89 | 36.93 | 38.07 | 397,500 | -0.77(-1.98%) |
Mar 05, 2020 | 38.42 | 38.90 | 37.85 | 38.84 | 383,934 | -0.42(-1.07%) |
Mar 04, 2020 | 39.39 | 39.58 | 38.41 | 39.26 | 372,472 | +0.79(+2.05%) |
Mar 03, 2020 | 39.21 | 39.96 | 37.28 | 38.47 | 666,856 | -0.66(-1.69%) |
Mar 02, 2020 | 38.00 | 39.16 | 36.80 | 39.13 | 366,369 | +1.77(+4.74%) |
Feb 28, 2020 | 36.31 | 37.36 | 35.70 | 37.36 | 621,300 | -0.29(-0.77%) |
Feb 27, 2020 | 38.24 | 39.45 | 37.45 | 37.65 | 499,938 | -1.20(-3.09%) |
Feb 26, 2020 | 39.83 | 40.30 | 38.74 | 38.85 | 341,613 | -0.76(-1.92%) |
Feb 25, 2020 | 40.84 | 41.02 | 39.57 | 39.61 | 191,588 | -1.15(-2.82%) |
Feb 24, 2020 | 41.59 | 41.73 | 40.24 | 40.76 | 326,932 | -1.64(-3.87%) |
Feb 21, 2020 | 42.46 | 42.54 | 41.74 | 42.40 | 268,100 | -0.11(-0.26%) |
Feb 20, 2020 | 42.17 | 42.57 | 41.66 | 42.51 | 228,521 | +0.12(+0.28%) |
Feb 19, 2020 | 42.24 | 42.66 | 41.93 | 42.39 | 279,460 | +0.24(+0.57%) |
Feb 18, 2020 | 42.42 | 42.96 | 41.74 | 42.15 | 325,217 | -0.32(-0.75%) |
Feb 14, 2020 | 43.42 | 43.68 | 42.44 | 42.47 | 271,300 | -0.96(-2.21%) |
Feb 13, 2020 | 43.69 | 44.01 | 43.20 | 43.43 | 388,037 | -0.44(-1.00%) |
Feb 12, 2020 | 44.03 | 44.42 | 43.23 | 43.87 | 299,386 | +0.01(+0.02%) |
Feb 11, 2020 | 43.83 | 44.32 | 43.62 | 43.86 | 373,760 | +0.28(+0.64%) |
Feb 10, 2020 | 45.48 | 45.81 | 43.02 | 43.58 | 625,207 | -2.38(-5.18%) |
Feb 07, 2020 | 45.15 | 46.12 | 44.30 | 45.96 | 599,600 | +0.97(+2.16%) |
Feb 06, 2020 | 41.50 | 45.29 | 41.50 | 44.99 | 2,045,371 | +3.49(+8.41%) |
Feb 05, 2020 | 41.63 | 42.08 | 41.21 | 41.50 | 738,226 | +0.22(+0.53%) |
Feb 04, 2020 | 40.65 | 41.69 | 40.65 | 41.28 | 666,342 | +1.07(+2.66%) |