Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.14 | 39.52 | 37.91 | 38.78 | 1,791,144 | -0.88(-2.21%) |
Apr 29, 2020 | 39.89 | 40.07 | 39.07 | 39.66 | 1,774,740 | +0.61(+1.57%) |
Apr 28, 2020 | 38.21 | 39.18 | 37.80 | 39.05 | 2,027,298 | +1.82(+4.90%) |
Apr 27, 2020 | 36.24 | 37.63 | 35.95 | 37.22 | 3,210,099 | +1.48(+4.15%) |
Apr 24, 2020 | 35.98 | 35.98 | 35.21 | 35.74 | 2,239,049 | +0.43(+1.21%) |
Apr 23, 2020 | 35.44 | 36.41 | 35.23 | 35.31 | 1,809,791 | -0.13(-0.36%) |
Apr 22, 2020 | 35.53 | 35.88 | 34.79 | 35.44 | 1,782,765 | +0.39(+1.11%) |
Apr 21, 2020 | 35.08 | 35.72 | 34.82 | 35.05 | 1,409,228 | -0.50(-1.40%) |
Apr 20, 2020 | 35.44 | 36.18 | 34.94 | 35.55 | 1,780,356 | -0.46(-1.27%) |
Apr 17, 2020 | 35.52 | 36.48 | 35.10 | 36.01 | 2,010,158 | +1.30(+3.74%) |
Apr 16, 2020 | 34.25 | 35.03 | 33.11 | 34.71 | 1,823,897 | +0.57(+1.66%) |
Apr 15, 2020 | 34.82 | 35.27 | 33.86 | 34.14 | 1,518,063 | -1.61(-4.50%) |
Apr 14, 2020 | 36.28 | 36.67 | 34.96 | 35.75 | 1,093,498 | +0.19(+0.52%) |
Apr 13, 2020 | 36.59 | 36.59 | 34.68 | 35.57 | 1,031,816 | -0.98(-2.69%) |
Apr 09, 2020 | 35.59 | 37.28 | 34.90 | 36.55 | 3,209,092 | +1.49(+4.25%) |
Apr 08, 2020 | 34.25 | 35.90 | 33.17 | 35.06 | 2,906,804 | +1.24(+3.66%) |
Apr 07, 2020 | 36.07 | 37.01 | 33.73 | 33.82 | 2,678,682 | -0.27(-0.80%) |
Apr 06, 2020 | 33.61 | 34.46 | 32.56 | 34.09 | 2,889,143 | +2.66(+8.47%) |
Apr 03, 2020 | 32.81 | 33.21 | 31.04 | 31.43 | 1,538,833 | -1.50(-4.56%) |
Apr 02, 2020 | 32.04 | 34.00 | 31.69 | 32.94 | 1,956,484 | +0.69(+2.15%) |
Apr 01, 2020 | 31.60 | 33.07 | 31.01 | 32.24 | 3,591,184 | -0.61(-1.87%) |
Mar 31, 2020 | 32.76 | 33.93 | 32.20 | 32.86 | 1,810,728 | +0.16(+0.48%) |
Mar 30, 2020 | 33.70 | 33.96 | 32.17 | 32.70 | 4,026,020 | -0.78(-2.33%) |
Mar 27, 2020 | 33.73 | 33.86 | 31.42 | 33.48 | 3,755,415 | -1.39(-4.00%) |
Mar 26, 2020 | 32.87 | 35.03 | 32.40 | 34.87 | 2,894,201 | +2.65(+8.23%) |
Mar 25, 2020 | 29.51 | 33.91 | 29.51 | 32.22 | 3,715,111 | +2.84(+9.65%) |
Mar 24, 2020 | 29.20 | 30.88 | 28.05 | 29.39 | 2,119,451 | +1.61(+5.79%) |
Mar 23, 2020 | 29.12 | 30.46 | 27.25 | 27.78 | 2,185,535 | -1.52(-5.19%) |
Mar 20, 2020 | 28.42 | 29.93 | 27.51 | 29.30 | 3,112,755 | +1.51(+5.44%) |
Mar 19, 2020 | 26.92 | 28.26 | 25.35 | 27.79 | 3,630,431 | +0.35(+1.28%) |
Mar 18, 2020 | 24.51 | 28.38 | 24.37 | 27.44 | 2,917,565 | +0.80(+3.00%) |
Mar 17, 2020 | 26.79 | 27.36 | 25.39 | 26.64 | 2,413,481 | +0.33(+1.26%) |
Mar 16, 2020 | 27.72 | 27.72 | 25.62 | 26.31 | 2,208,504 | -3.15(-10.69%) |
Mar 13, 2020 | 28.96 | 30.79 | 27.03 | 29.46 | 2,739,819 | +2.06(+7.51%) |
Mar 12, 2020 | 28.20 | 29.25 | 26.25 | 27.40 | 3,197,982 | -2.54(-8.50%) |
Mar 11, 2020 | 31.39 | 32.19 | 28.78 | 29.94 | 3,108,463 | -2.27(-7.05%) |
Mar 10, 2020 | 31.77 | 32.28 | 29.91 | 32.21 | 3,300,148 | +1.19(+3.83%) |
Mar 09, 2020 | 31.82 | 32.23 | 30.81 | 31.02 | 3,445,732 | -3.04(-8.93%) |
Mar 06, 2020 | 33.55 | 34.24 | 33.09 | 34.07 | 3,108,343 | -0.30(-0.88%) |
Mar 05, 2020 | 35.25 | 35.48 | 33.90 | 34.37 | 2,492,837 | -1.69(-4.68%) |
Mar 04, 2020 | 36.26 | 36.57 | 35.38 | 36.05 | 2,141,521 | +0.46(+1.29%) |
Mar 03, 2020 | 37.56 | 38.18 | 35.47 | 35.60 | 1,882,613 | -1.77(-4.75%) |
Mar 02, 2020 | 37.11 | 37.38 | 35.96 | 37.37 | 2,489,456 | +0.37(+1.00%) |
Feb 28, 2020 | 35.82 | 37.80 | 35.48 | 37.00 | 2,089,362 | +0.37(+1.01%) |
Feb 27, 2020 | 37.28 | 38.08 | 35.97 | 36.63 | 2,085,312 | -1.28(-3.37%) |
Feb 26, 2020 | 40.57 | 41.13 | 37.91 | 37.91 | 2,285,966 | -2.48(-6.13%) |
Feb 25, 2020 | 42.92 | 42.95 | 40.33 | 40.38 | 1,649,093 | -2.59(-6.03%) |
Feb 24, 2020 | 42.00 | 43.23 | 41.53 | 42.97 | 1,816,356 | -0.15(-0.34%) |
Feb 21, 2020 | 41.75 | 43.17 | 41.53 | 43.12 | 1,718,376 | +1.28(+3.05%) |
Feb 20, 2020 | 41.45 | 41.96 | 41.38 | 41.84 | 1,775,350 | +0.09(+0.21%) |
Feb 19, 2020 | 41.29 | 41.84 | 41.09 | 41.76 | 1,607,447 | +0.55(+1.32%) |
Feb 18, 2020 | 40.66 | 41.39 | 40.46 | 41.21 | 1,391,422 | +0.33(+0.81%) |
Feb 14, 2020 | 41.21 | 41.67 | 40.81 | 40.88 | 947,369 | -0.33(-0.80%) |
Feb 13, 2020 | 41.75 | 41.75 | 40.72 | 41.21 | 1,227,910 | -0.40(-0.96%) |
Feb 12, 2020 | 41.96 | 42.18 | 41.38 | 41.61 | 1,409,519 | -0.06(-0.14%) |
Feb 11, 2020 | 40.81 | 41.86 | 40.59 | 41.67 | 1,246,735 | +1.06(+2.62%) |
Feb 10, 2020 | 40.84 | 40.94 | 40.41 | 40.61 | 1,457,511 | -0.28(-0.69%) |
Feb 07, 2020 | 41.68 | 42.05 | 40.81 | 40.89 | 1,268,699 | -1.22(-2.89%) |
Feb 06, 2020 | 43.40 | 43.51 | 42.10 | 42.11 | 1,355,676 | -1.06(-2.46%) |
Feb 05, 2020 | 41.94 | 43.34 | 41.73 | 43.17 | 1,594,855 | +1.65(+3.97%) |
Feb 04, 2020 | 42.30 | 42.43 | 41.43 | 41.52 | 2,203,767 | -0.35(-0.84%) |