Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.39 | 39.13 | 38.25 | 38.44 | 4,532,528 | -0.43(-1.11%) |
Apr 29, 2020 | 40.83 | 41.15 | 38.34 | 38.87 | 6,298,635 | -0.21(-0.53%) |
Apr 28, 2020 | 39.51 | 40.20 | 39.01 | 39.08 | 4,481,633 | +0.18(+0.46%) |
Apr 27, 2020 | 37.95 | 39.17 | 37.87 | 38.90 | 2,933,187 | +1.39(+3.70%) |
Apr 24, 2020 | 37.37 | 37.70 | 36.88 | 37.51 | 3,966,750 | +0.35(+0.93%) |
Apr 23, 2020 | 37.18 | 38.00 | 36.91 | 37.17 | 3,197,614 | +0.40(+1.10%) |
Apr 22, 2020 | 36.75 | 37.01 | 36.03 | 36.76 | 3,377,715 | +0.74(+2.05%) |
Apr 21, 2020 | 35.69 | 36.55 | 35.63 | 36.02 | 3,271,255 | -0.55(-1.51%) |
Apr 20, 2020 | 36.75 | 37.41 | 36.38 | 36.58 | 3,405,876 | -0.88(-2.35%) |
Apr 17, 2020 | 37.59 | 38.17 | 36.55 | 37.46 | 4,872,177 | +0.84(+2.30%) |
Apr 16, 2020 | 35.80 | 36.79 | 35.33 | 36.62 | 4,850,666 | +0.81(+2.25%) |
Apr 15, 2020 | 36.05 | 36.63 | 35.45 | 35.81 | 3,516,021 | -1.39(-3.73%) |
Apr 14, 2020 | 37.57 | 37.81 | 36.61 | 37.20 | 3,895,638 | +0.28(+0.76%) |
Apr 13, 2020 | 37.57 | 37.62 | 36.51 | 36.91 | 3,534,835 | -0.90(-2.38%) |
Apr 09, 2020 | 37.17 | 38.31 | 37.17 | 37.81 | 3,380,001 | +0.78(+2.10%) |
Apr 08, 2020 | 35.47 | 37.21 | 35.24 | 37.04 | 5,104,960 | +2.00(+5.69%) |
Apr 07, 2020 | 34.69 | 35.87 | 34.57 | 35.04 | 5,960,028 | +1.90(+5.74%) |
Apr 06, 2020 | 32.04 | 33.30 | 31.69 | 33.14 | 6,018,847 | +2.78(+9.16%) |
Apr 03, 2020 | 31.29 | 31.42 | 30.14 | 30.36 | 4,961,854 | -0.56(-1.82%) |
Apr 02, 2020 | 30.75 | 31.37 | 29.98 | 30.92 | 4,296,850 | -0.18(-0.57%) |
Apr 01, 2020 | 30.98 | 32.01 | 30.79 | 31.10 | 4,869,913 | -1.28(-3.96%) |
Mar 31, 2020 | 32.58 | 33.03 | 32.17 | 32.38 | 5,375,204 | -0.66(-1.98%) |
Mar 30, 2020 | 32.55 | 33.31 | 31.90 | 33.04 | 4,245,369 | +0.58(+1.79%) |
Mar 27, 2020 | 32.15 | 32.97 | 31.44 | 32.46 | 6,879,039 | -0.98(-2.94%) |
Mar 26, 2020 | 32.02 | 33.81 | 31.93 | 33.44 | 5,596,080 | +1.48(+4.63%) |
Mar 25, 2020 | 29.75 | 33.11 | 29.55 | 31.96 | 5,761,798 | +2.34(+7.91%) |
Mar 24, 2020 | 26.89 | 29.82 | 26.86 | 29.62 | 6,113,148 | +3.83(+14.86%) |
Mar 23, 2020 | 27.46 | 28.18 | 25.33 | 25.79 | 6,697,901 | -1.82(-6.58%) |
Mar 20, 2020 | 30.55 | 30.55 | 27.41 | 27.60 | 6,377,056 | -2.91(-9.55%) |
Mar 19, 2020 | 31.17 | 31.90 | 29.59 | 30.52 | 3,885,070 | -0.96(-3.06%) |
Mar 18, 2020 | 32.22 | 33.17 | 30.26 | 31.48 | 4,880,232 | -2.60(-7.64%) |
Mar 17, 2020 | 33.62 | 35.22 | 31.98 | 34.09 | 5,834,204 | +1.17(+3.56%) |
Mar 16, 2020 | 34.00 | 35.88 | 32.57 | 32.92 | 6,333,062 | -4.36(-11.69%) |
Mar 13, 2020 | 36.41 | 37.50 | 34.48 | 37.27 | 7,272,554 | +2.26(+6.45%) |
Mar 12, 2020 | 34.55 | 37.41 | 33.59 | 35.01 | 7,915,518 | -2.01(-5.44%) |
Mar 11, 2020 | 37.35 | 38.55 | 36.67 | 37.03 | 5,694,742 | -1.21(-3.16%) |
Mar 10, 2020 | 37.78 | 38.28 | 35.87 | 38.24 | 4,342,448 | +1.67(+4.56%) |
Mar 09, 2020 | 36.65 | 37.68 | 36.15 | 36.57 | 5,110,950 | -2.74(-6.97%) |
Mar 06, 2020 | 39.85 | 39.98 | 38.37 | 39.31 | 4,324,168 | -1.72(-4.19%) |
Mar 05, 2020 | 41.08 | 41.80 | 40.55 | 41.03 | 4,095,835 | -1.17(-2.77%) |
Mar 04, 2020 | 40.92 | 42.25 | 40.67 | 42.19 | 3,209,806 | +1.89(+4.68%) |
Mar 03, 2020 | 40.33 | 41.55 | 39.63 | 40.31 | 5,442,874 | -0.17(-0.42%) |
Mar 02, 2020 | 38.83 | 40.51 | 38.72 | 40.48 | 5,186,420 | +1.90(+4.91%) |
Feb 28, 2020 | 39.23 | 39.71 | 37.80 | 38.58 | 6,916,055 | -1.66(-4.13%) |
Feb 27, 2020 | 40.68 | 41.63 | 40.02 | 40.24 | 5,329,125 | -1.15(-2.77%) |
Feb 26, 2020 | 41.55 | 42.06 | 41.18 | 41.39 | 5,749,251 | +0.03(+0.07%) |
Feb 25, 2020 | 42.14 | 42.23 | 41.09 | 41.36 | 5,691,033 | -0.75(-1.77%) |
Feb 24, 2020 | 41.10 | 42.25 | 41.10 | 42.11 | 5,007,676 | -0.07(-0.18%) |
Feb 21, 2020 | 42.08 | 42.36 | 41.96 | 42.18 | 2,656,256 | -0.21(-0.48%) |
Feb 20, 2020 | 41.88 | 42.45 | 41.67 | 42.39 | 2,242,315 | +0.35(+0.82%) |
Feb 19, 2020 | 42.58 | 42.76 | 42.02 | 42.04 | 1,708,026 | -0.49(-1.14%) |
Feb 18, 2020 | 42.42 | 42.62 | 42.00 | 42.53 | 2,522,005 | -0.06(-0.13%) |
Feb 14, 2020 | 43.19 | 43.37 | 42.37 | 42.59 | 4,603,813 | -0.82(-1.89%) |
Feb 13, 2020 | 43.68 | 43.72 | 43.15 | 43.41 | 5,370,574 | -0.53(-1.21%) |
Feb 12, 2020 | 44.72 | 44.84 | 43.60 | 43.94 | 2,934,289 | -0.44(-0.99%) |
Feb 11, 2020 | 43.23 | 44.85 | 42.16 | 44.38 | 8,577,006 | -1.98(-4.27%) |
Feb 10, 2020 | 45.40 | 46.37 | 45.40 | 46.36 | 3,569,341 | +0.78(+1.72%) |
Feb 07, 2020 | 45.93 | 46.06 | 45.32 | 45.57 | 2,645,867 | -0.67(-1.45%) |
Feb 06, 2020 | 46.68 | 46.74 | 46.16 | 46.25 | 2,241,290 | -0.35(-0.74%) |
Feb 05, 2020 | 46.13 | 46.62 | 45.88 | 46.59 | 2,235,860 | +0.76(+1.65%) |
Feb 04, 2020 | 45.75 | 45.91 | 45.46 | 45.83 | 1,730,749 | +0.83(+1.85%) |