Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.46 | 39.50 | 38.77 | 38.92 | 1,624,348 | -0.39(-0.99%) |
Apr 29, 2020 | 39.47 | 39.71 | 39.29 | 39.31 | 2,701,301 | -0.70(-1.74%) |
Apr 28, 2020 | 40.02 | 40.28 | 39.71 | 40.01 | 4,746,133 | -0.61(-1.50%) |
Apr 27, 2020 | 40.93 | 41.15 | 39.70 | 40.62 | 2,489,352 | +0.63(+1.56%) |
Apr 24, 2020 | 39.26 | 40.21 | 39.26 | 39.99 | 4,806,503 | +1.19(+3.06%) |
Apr 23, 2020 | 39.07 | 39.49 | 38.14 | 38.80 | 3,926,322 | +0.14(+0.37%) |
Apr 22, 2020 | 38.08 | 38.70 | 38.03 | 38.66 | 3,581,738 | -0.33(-0.84%) |
Apr 21, 2020 | 38.15 | 39.05 | 38.11 | 38.99 | 3,771,469 | +0.26(+0.66%) |
Apr 20, 2020 | 37.67 | 39.10 | 37.63 | 38.73 | 3,773,086 | +0.43(+1.11%) |
Apr 17, 2020 | 37.72 | 38.41 | 37.41 | 38.31 | 3,074,491 | +1.30(+3.51%) |
Apr 16, 2020 | 37.16 | 37.26 | 34.63 | 37.01 | 2,595,045 | +0.79(+2.17%) |
Apr 15, 2020 | 36.05 | 36.58 | 35.99 | 36.22 | 1,689,672 | -0.66(-1.78%) |
Apr 14, 2020 | 37.00 | 37.29 | 36.26 | 36.88 | 3,136,606 | +1.28(+3.58%) |
Apr 13, 2020 | 36.21 | 36.29 | 35.29 | 35.60 | 1,857,893 | -0.87(-2.38%) |
Apr 09, 2020 | 36.04 | 36.50 | 34.34 | 36.47 | 5,558,516 | +0.22(+0.62%) |
Apr 08, 2020 | 35.80 | 36.47 | 34.39 | 36.25 | 2,210,357 | +0.47(+1.30%) |
Apr 07, 2020 | 36.69 | 36.77 | 35.66 | 35.78 | 3,888,490 | -1.22(-3.30%) |
Apr 06, 2020 | 36.46 | 37.19 | 36.24 | 37.00 | 2,128,793 | +1.03(+2.88%) |
Apr 03, 2020 | 34.87 | 36.26 | 34.77 | 35.96 | 5,424,892 | +1.06(+3.03%) |
Apr 02, 2020 | 34.03 | 35.03 | 33.76 | 34.91 | 3,416,393 | +0.48(+1.40%) |
Apr 01, 2020 | 34.10 | 34.87 | 33.95 | 34.42 | 2,860,484 | -0.65(-1.85%) |
Mar 31, 2020 | 35.41 | 35.70 | 34.58 | 35.07 | 3,937,406 | -0.78(-2.17%) |
Mar 30, 2020 | 34.92 | 36.40 | 34.91 | 35.85 | 6,342,344 | +1.81(+5.30%) |
Mar 27, 2020 | 33.94 | 34.79 | 33.42 | 34.05 | 4,802,514 | -0.41(-1.19%) |
Mar 26, 2020 | 33.38 | 34.50 | 33.38 | 34.46 | 6,256,711 | +1.27(+3.82%) |
Mar 25, 2020 | 32.64 | 33.99 | 32.13 | 33.19 | 6,362,923 | +0.95(+2.94%) |
Mar 24, 2020 | 32.64 | 32.64 | 31.50 | 32.24 | 5,940,902 | +1.30(+4.20%) |
Mar 23, 2020 | 30.91 | 31.81 | 30.18 | 30.94 | 3,306,029 | +0.44(+1.45%) |
Mar 20, 2020 | 31.92 | 32.57 | 30.50 | 30.50 | 6,693,579 | -2.08(-6.38%) |
Mar 19, 2020 | 32.09 | 35.69 | 31.77 | 32.58 | 10,164,561 | -0.83(-2.50%) |
Mar 18, 2020 | 32.15 | 34.05 | 31.79 | 33.41 | 3,025,973 | -1.57(-4.49%) |
Mar 17, 2020 | 33.44 | 35.20 | 32.97 | 34.99 | 3,452,719 | +1.68(+5.03%) |
Mar 16, 2020 | 30.77 | 34.67 | 30.28 | 33.31 | 3,657,108 | -1.76(-5.03%) |
Mar 13, 2020 | 34.02 | 35.07 | 31.87 | 35.07 | 4,137,257 | +2.29(+6.97%) |
Mar 12, 2020 | 33.33 | 34.10 | 32.13 | 32.79 | 5,060,871 | -3.14(-8.75%) |
Mar 11, 2020 | 36.27 | 36.75 | 35.71 | 35.93 | 3,668,515 | -1.10(-2.97%) |
Mar 10, 2020 | 36.91 | 37.11 | 35.56 | 37.03 | 5,877,911 | +0.75(+2.08%) |
Mar 09, 2020 | 36.55 | 37.33 | 36.08 | 36.28 | 4,108,585 | -2.58(-6.65%) |
Mar 06, 2020 | 38.96 | 39.02 | 37.73 | 38.86 | 3,534,201 | -1.20(-3.00%) |
Mar 05, 2020 | 39.86 | 40.38 | 39.72 | 40.06 | 1,943,093 | -0.48(-1.19%) |
Mar 04, 2020 | 39.52 | 40.56 | 39.25 | 40.55 | 1,935,058 | +2.27(+5.93%) |
Mar 03, 2020 | 38.90 | 39.50 | 38.00 | 38.28 | 3,219,623 | -0.83(-2.11%) |
Mar 02, 2020 | 38.23 | 39.11 | 37.80 | 39.10 | 4,242,307 | +2.00(+5.38%) |
Feb 28, 2020 | 37.07 | 37.34 | 36.36 | 37.10 | 5,671,449 | -1.53(-3.97%) |
Feb 27, 2020 | 38.85 | 39.42 | 38.58 | 38.64 | 5,645,804 | -1.03(-2.61%) |
Feb 26, 2020 | 39.17 | 39.79 | 39.16 | 39.67 | 2,940,691 | +0.35(+0.90%) |
Feb 25, 2020 | 40.02 | 40.03 | 39.25 | 39.32 | 3,085,609 | -0.67(-1.67%) |
Feb 24, 2020 | 39.33 | 40.13 | 39.31 | 39.98 | 3,147,860 | -0.81(-1.99%) |
Feb 21, 2020 | 40.34 | 40.82 | 40.20 | 40.79 | 2,147,220 | +0.08(+0.20%) |
Feb 20, 2020 | 40.75 | 40.99 | 40.43 | 40.71 | 2,585,390 | +0.03(+0.08%) |
Feb 19, 2020 | 40.81 | 40.88 | 40.61 | 40.68 | 3,036,484 | -0.34(-0.84%) |
Feb 18, 2020 | 40.39 | 41.03 | 40.38 | 41.03 | 4,131,561 | +0.97(+2.42%) |
Feb 14, 2020 | 40.14 | 40.21 | 39.97 | 40.06 | 1,868,378 | -0.06(-0.14%) |
Feb 13, 2020 | 40.06 | 40.27 | 39.88 | 40.11 | 1,139,348 | -0.50(-1.22%) |
Feb 12, 2020 | 40.82 | 40.82 | 40.51 | 40.61 | 4,498,198 | -0.49(-1.19%) |
Feb 11, 2020 | 40.91 | 41.16 | 40.89 | 41.10 | 1,709,430 | +0.01(+0.02%) |
Feb 10, 2020 | 40.75 | 41.09 | 40.66 | 41.09 | 1,108,853 | +0.15(+0.37%) |
Feb 07, 2020 | 41.27 | 41.33 | 40.85 | 40.94 | 1,750,335 | -0.51(-1.22%) |
Feb 06, 2020 | 40.94 | 41.49 | 40.79 | 41.44 | 3,510,536 | +1.88(+4.74%) |
Feb 05, 2020 | 39.62 | 39.79 | 39.41 | 39.57 | 2,161,094 | +0.55(+1.40%) |
Feb 04, 2020 | 39.02 | 39.21 | 38.94 | 39.02 | 967,528 | +0.21(+0.54%) |