Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.73 | 35.77 | 34.89 | 35.04 | 4,175,196 | +0.18(+0.53%) |
Apr 29, 2020 | 35.32 | 35.38 | 34.84 | 34.86 | 5,286,461 | -0.20(-0.57%) |
Apr 28, 2020 | 35.78 | 35.79 | 34.99 | 35.06 | 4,083,344 | -0.45(-1.27%) |
Apr 27, 2020 | 35.47 | 35.79 | 35.43 | 35.51 | 3,150,578 | +0.11(+0.31%) |
Apr 24, 2020 | 35.35 | 35.47 | 35.05 | 35.40 | 4,435,786 | +0.24(+0.69%) |
Apr 23, 2020 | 35.07 | 35.54 | 35.07 | 35.16 | 4,369,557 | +0.25(+0.72%) |
Apr 22, 2020 | 34.74 | 35.02 | 34.47 | 34.91 | 4,442,645 | +0.59(+1.72%) |
Apr 21, 2020 | 34.52 | 34.73 | 34.13 | 34.32 | 4,284,095 | -0.43(-1.25%) |
Apr 20, 2020 | 34.83 | 35.31 | 34.75 | 34.75 | 3,967,095 | -0.29(-0.83%) |
Apr 17, 2020 | 35.23 | 35.31 | 34.72 | 35.04 | 5,801,086 | +0.22(+0.65%) |
Apr 16, 2020 | 34.09 | 34.90 | 34.00 | 34.82 | 6,899,713 | +1.65(+4.97%) |
Apr 15, 2020 | 33.07 | 33.56 | 32.87 | 33.17 | 3,944,198 | -0.47(-1.39%) |
Apr 14, 2020 | 32.93 | 33.68 | 32.78 | 33.63 | 7,083,428 | +1.20(+3.70%) |
Apr 13, 2020 | 32.40 | 32.64 | 32.23 | 32.43 | 2,895,284 | +0.05(+0.15%) |
Apr 09, 2020 | 32.63 | 32.69 | 32.18 | 32.38 | 9,576,914 | +0.67(+2.10%) |
Apr 08, 2020 | 31.47 | 31.93 | 31.20 | 31.72 | 3,306,188 | +0.46(+1.47%) |
Apr 07, 2020 | 31.98 | 31.98 | 31.26 | 31.26 | 4,948,253 | -0.32(-1.00%) |
Apr 06, 2020 | 31.16 | 31.68 | 31.13 | 31.58 | 4,963,248 | +0.64(+2.07%) |
Apr 03, 2020 | 30.82 | 31.13 | 30.59 | 30.93 | 5,232,611 | -0.47(-1.49%) |
Apr 02, 2020 | 30.84 | 31.49 | 30.54 | 31.40 | 4,255,788 | +0.40(+1.29%) |
Apr 01, 2020 | 30.87 | 31.45 | 30.85 | 31.00 | 4,386,771 | -0.56(-1.77%) |
Mar 31, 2020 | 31.19 | 32.00 | 31.10 | 31.56 | 6,247,588 | +0.24(+0.77%) |
Mar 30, 2020 | 30.68 | 31.35 | 30.59 | 31.32 | 6,611,190 | +0.97(+3.18%) |
Mar 27, 2020 | 29.70 | 30.95 | 29.47 | 30.35 | 7,311,177 | -0.67(-2.17%) |
Mar 26, 2020 | 29.50 | 31.14 | 29.50 | 31.03 | 6,946,471 | +1.52(+5.17%) |
Mar 25, 2020 | 28.67 | 29.87 | 28.39 | 29.50 | 8,465,481 | +1.18(+4.18%) |
Mar 24, 2020 | 27.94 | 28.38 | 27.39 | 28.32 | 8,589,309 | +1.79(+6.75%) |
Mar 23, 2020 | 27.26 | 27.59 | 26.18 | 26.53 | 9,211,694 | -1.24(-4.47%) |
Mar 20, 2020 | 28.58 | 28.98 | 27.69 | 27.77 | 8,420,034 | -0.27(-0.95%) |
Mar 19, 2020 | 27.73 | 29.14 | 27.34 | 28.04 | 10,877,863 | -0.52(-1.81%) |
Mar 18, 2020 | 28.08 | 29.47 | 27.76 | 28.55 | 9,071,247 | -2.14(-6.97%) |
Mar 17, 2020 | 28.83 | 30.82 | 28.62 | 30.69 | 7,593,380 | +2.65(+9.44%) |
Mar 16, 2020 | 28.03 | 29.50 | 27.75 | 28.04 | 11,322,858 | -3.48(-11.04%) |
Mar 13, 2020 | 30.67 | 31.53 | 29.05 | 31.53 | 10,411,677 | +1.12(+3.67%) |
Mar 12, 2020 | 30.64 | 30.98 | 29.67 | 30.41 | 12,297,001 | -2.80(-8.43%) |
Mar 11, 2020 | 33.45 | 33.71 | 32.96 | 33.21 | 10,642,163 | -0.96(-2.80%) |
Mar 10, 2020 | 34.11 | 34.42 | 32.98 | 34.17 | 10,656,397 | +0.25(+0.74%) |
Mar 09, 2020 | 34.15 | 34.87 | 33.80 | 33.92 | 8,547,483 | -1.38(-3.92%) |
Mar 06, 2020 | 34.68 | 35.37 | 34.56 | 35.30 | 6,153,457 | -0.17(-0.49%) |
Mar 05, 2020 | 35.12 | 35.71 | 35.12 | 35.47 | 6,246,359 | -0.63(-1.75%) |
Mar 04, 2020 | 35.21 | 36.13 | 35.05 | 36.11 | 6,218,764 | +1.71(+4.96%) |
Mar 03, 2020 | 35.24 | 35.42 | 34.18 | 34.40 | 10,204,180 | -1.04(-2.94%) |
Mar 02, 2020 | 34.22 | 35.45 | 34.15 | 35.44 | 12,764,170 | +1.68(+4.98%) |
Feb 28, 2020 | 33.39 | 33.78 | 32.81 | 33.76 | 13,337,493 | -0.88(-2.55%) |
Feb 27, 2020 | 34.89 | 35.30 | 34.59 | 34.64 | 6,555,315 | -0.26(-0.74%) |
Feb 26, 2020 | 34.81 | 35.30 | 34.76 | 34.90 | 3,632,189 | +0.35(+1.01%) |
Feb 25, 2020 | 35.05 | 35.05 | 34.48 | 34.55 | 4,923,581 | -0.37(-1.05%) |
Feb 24, 2020 | 35.15 | 35.45 | 34.88 | 34.92 | 5,755,229 | -0.97(-2.69%) |
Feb 21, 2020 | 35.67 | 35.98 | 35.62 | 35.88 | 4,601,706 | +0.27(+0.75%) |
Feb 20, 2020 | 35.56 | 35.78 | 35.41 | 35.62 | 5,857,209 | -0.11(-0.31%) |
Feb 19, 2020 | 35.77 | 35.96 | 35.72 | 35.73 | 4,309,927 | -0.05(-0.14%) |
Feb 18, 2020 | 35.59 | 35.89 | 35.58 | 35.77 | 6,651,731 | -0.16(-0.43%) |
Feb 14, 2020 | 35.76 | 36.00 | 35.69 | 35.93 | 3,931,181 | -0.03(-0.09%) |
Feb 13, 2020 | 35.82 | 36.16 | 35.72 | 35.96 | 3,512,182 | -0.37(-1.02%) |
Feb 12, 2020 | 36.30 | 36.33 | 36.10 | 36.33 | 3,870,631 | -0.16(-0.43%) |
Feb 11, 2020 | 36.50 | 36.53 | 36.32 | 36.49 | 4,606,235 | -0.16(-0.43%) |
Feb 10, 2020 | 36.35 | 36.68 | 36.30 | 36.65 | 2,795,071 | +0.54(+1.50%) |
Feb 07, 2020 | 36.14 | 36.24 | 36.06 | 36.10 | 5,244,212 | -0.16(-0.43%) |
Feb 06, 2020 | 36.20 | 36.32 | 35.77 | 36.26 | 8,256,666 | -0.76(-2.06%) |
Feb 05, 2020 | 37.80 | 38.08 | 36.93 | 37.02 | 11,733,457 | -1.68(-4.35%) |
Feb 04, 2020 | 38.71 | 38.90 | 38.69 | 38.71 | 3,146,567 | +0.32(+0.83%) |