Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.10 | 34.48 | 32.65 | 34.12 | 36,625,700 | -1.24(-3.51%) |
Apr 29, 2020 | 35.20 | 35.47 | 34.77 | 35.36 | 21,075,008 | +0.83(+2.42%) |
Apr 28, 2020 | 35.03 | 35.42 | 34.37 | 34.53 | 17,599,250 | -0.12(-0.34%) |
Apr 27, 2020 | 34.07 | 34.77 | 33.91 | 34.65 | 24,015,574 | +0.95(+2.83%) |
Apr 24, 2020 | 32.78 | 33.74 | 32.78 | 33.69 | 21,161,658 | +0.97(+2.96%) |
Apr 23, 2020 | 32.49 | 33.11 | 32.46 | 32.72 | 23,374,068 | +0.33(+1.01%) |
Apr 22, 2020 | 32.85 | 32.96 | 32.35 | 32.40 | 22,187,390 | +0.02(+0.06%) |
Apr 21, 2020 | 33.32 | 33.36 | 32.22 | 32.38 | 25,370,440 | -1.36(-4.03%) |
Apr 20, 2020 | 34.17 | 34.66 | 33.66 | 33.74 | 20,341,500 | -0.79(-2.28%) |
Apr 17, 2020 | 34.95 | 35.10 | 34.17 | 34.53 | 31,692,416 | +0.23(+0.66%) |
Apr 16, 2020 | 34.03 | 34.47 | 33.24 | 34.30 | 23,126,330 | +0.61(+1.80%) |
Apr 15, 2020 | 34.49 | 34.50 | 33.32 | 33.69 | 21,821,422 | -1.23(-3.53%) |
Apr 14, 2020 | 34.06 | 35.04 | 33.75 | 34.93 | 24,045,104 | +1.21(+3.58%) |
Apr 13, 2020 | 33.96 | 34.35 | 33.17 | 33.72 | 22,319,198 | -0.73(-2.13%) |
Apr 09, 2020 | 33.99 | 34.50 | 33.37 | 34.46 | 31,561,948 | +0.29(+0.85%) |
Apr 08, 2020 | 33.76 | 34.37 | 33.33 | 34.17 | 29,246,534 | +0.67(+2.00%) |
Apr 07, 2020 | 33.50 | 34.43 | 33.30 | 33.49 | 29,092,020 | +0.64(+1.96%) |
Apr 06, 2020 | 32.07 | 33.01 | 31.82 | 32.85 | 34,831,264 | +2.07(+6.72%) |
Apr 03, 2020 | 30.92 | 31.41 | 30.29 | 30.78 | 21,298,962 | -0.38(-1.22%) |
Apr 02, 2020 | 29.11 | 31.26 | 29.07 | 31.16 | 27,222,864 | +1.77(+6.02%) |
Apr 01, 2020 | 30.07 | 30.61 | 29.06 | 29.40 | 28,780,366 | -1.78(-5.70%) |
Mar 31, 2020 | 31.58 | 32.44 | 31.06 | 31.17 | 30,647,420 | -0.80(-2.50%) |
Mar 30, 2020 | 31.30 | 32.10 | 31.12 | 31.97 | 34,855,464 | +0.83(+2.66%) |
Mar 27, 2020 | 32.06 | 32.24 | 31.00 | 31.14 | 30,982,016 | -1.95(-5.91%) |
Mar 26, 2020 | 29.90 | 33.61 | 29.78 | 33.10 | 42,548,908 | +2.86(+9.44%) |
Mar 25, 2020 | 30.43 | 31.13 | 28.63 | 30.24 | 64,197,724 | -0.96(-3.09%) |
Mar 24, 2020 | 31.86 | 31.86 | 30.21 | 31.21 | 51,608,640 | +0.42(+1.38%) |
Mar 23, 2020 | 29.88 | 31.23 | 28.56 | 30.78 | 42,848,288 | +0.72(+2.40%) |
Mar 20, 2020 | 32.51 | 32.51 | 29.40 | 30.06 | 52,515,372 | -2.32(-7.15%) |
Mar 19, 2020 | 32.11 | 35.41 | 31.17 | 32.38 | 40,883,348 | +0.23(+0.73%) |
Mar 18, 2020 | 32.64 | 33.11 | 29.97 | 32.14 | 47,213,496 | -2.29(-6.65%) |
Mar 17, 2020 | 32.95 | 34.55 | 32.62 | 34.43 | 43,219,180 | +1.96(+6.05%) |
Mar 16, 2020 | 31.21 | 35.12 | 31.08 | 32.47 | 46,049,760 | -2.96(-8.37%) |
Mar 13, 2020 | 32.64 | 35.78 | 31.06 | 35.43 | 73,533,560 | +3.95(+12.56%) |
Mar 12, 2020 | 32.05 | 34.10 | 31.03 | 31.48 | 70,215,608 | -2.68(-7.83%) |
Mar 11, 2020 | 34.05 | 34.67 | 33.67 | 34.15 | 43,148,956 | -1.07(-3.04%) |
Mar 10, 2020 | 34.81 | 35.27 | 33.03 | 35.22 | 54,086,220 | +1.10(+3.22%) |
Mar 09, 2020 | 34.39 | 35.03 | 33.47 | 34.12 | 52,088,320 | -2.24(-6.17%) |
Mar 06, 2020 | 35.05 | 36.57 | 34.98 | 36.37 | 34,746,872 | -0.36(-0.98%) |
Mar 05, 2020 | 37.31 | 37.64 | 36.41 | 36.73 | 28,063,750 | -1.56(-4.07%) |
Mar 04, 2020 | 37.81 | 38.34 | 37.39 | 38.29 | 27,747,828 | +0.95(+2.56%) |
Mar 03, 2020 | 37.90 | 39.14 | 37.03 | 37.33 | 48,008,812 | -0.97(-2.54%) |
Mar 02, 2020 | 36.34 | 38.31 | 35.49 | 38.30 | 44,407,632 | +1.88(+5.17%) |
Feb 28, 2020 | 36.05 | 36.92 | 35.11 | 36.42 | 69,032,736 | -0.56(-1.51%) |
Feb 27, 2020 | 37.71 | 38.38 | 36.93 | 36.98 | 40,068,844 | -1.05(-2.77%) |
Feb 26, 2020 | 39.79 | 39.79 | 38.01 | 38.03 | 33,885,496 | -0.86(-2.20%) |
Feb 25, 2020 | 40.30 | 40.44 | 38.76 | 38.89 | 24,908,324 | -1.29(-3.21%) |
Feb 24, 2020 | 40.65 | 41.45 | 40.06 | 40.18 | 24,109,018 | -1.10(-2.66%) |
Feb 21, 2020 | 41.22 | 41.82 | 41.13 | 41.28 | 23,572,414 | -0.18(-0.43%) |
Feb 20, 2020 | 41.26 | 41.57 | 40.99 | 41.46 | 13,361,304 | +0.05(+0.11%) |
Feb 19, 2020 | 41.64 | 41.67 | 41.31 | 41.41 | 16,444,028 | -0.16(-0.39%) |
Feb 18, 2020 | 41.57 | 41.79 | 41.27 | 41.57 | 15,201,598 | +0.05(+0.13%) |
Feb 14, 2020 | 41.51 | 41.60 | 41.21 | 41.52 | 17,684,140 | +0.02(+0.04%) |
Feb 13, 2020 | 41.35 | 41.75 | 41.16 | 41.50 | 19,884,466 | -0.04(-0.09%) |
Feb 12, 2020 | 40.52 | 41.56 | 40.46 | 41.54 | 26,239,420 | +1.19(+2.95%) |
Feb 11, 2020 | 40.38 | 40.40 | 39.96 | 40.35 | 12,294,628 | +0.12(+0.29%) |
Feb 10, 2020 | 40.21 | 40.30 | 39.87 | 40.23 | 16,664,720 | -0.07(-0.18%) |
Feb 07, 2020 | 40.11 | 40.40 | 39.88 | 40.30 | 15,656,295 | +0.13(+0.31%) |
Feb 06, 2020 | 40.32 | 40.59 | 39.90 | 40.18 | 16,893,050 | +0.01(+0.02%) |
Feb 05, 2020 | 40.22 | 40.66 | 40.07 | 40.17 | 22,569,672 | +0.28(+0.70%) |
Feb 04, 2020 | 39.19 | 40.11 | 39.08 | 39.89 | 31,238,362 | +1.46(+3.80%) |