Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.58 | 38.58 | 37.03 | 37.60 | 45,783,160 | -0.80(-2.09%) |
Apr 29, 2020 | 37.43 | 38.51 | 37.35 | 38.40 | 36,432,264 | +2.01(+5.54%) |
Apr 28, 2020 | 35.90 | 36.73 | 35.69 | 36.39 | 32,788,950 | +0.83(+2.34%) |
Apr 27, 2020 | 35.27 | 35.86 | 34.17 | 35.55 | 34,925,504 | +0.17(+0.48%) |
Apr 24, 2020 | 35.92 | 36.32 | 34.90 | 35.38 | 35,429,756 | +0.23(+0.64%) |
Apr 23, 2020 | 34.90 | 36.14 | 34.64 | 35.16 | 43,577,268 | +1.07(+3.13%) |
Apr 22, 2020 | 34.47 | 34.74 | 33.87 | 34.09 | 33,468,694 | +0.95(+2.86%) |
Apr 21, 2020 | 32.69 | 34.09 | 32.07 | 33.14 | 54,838,140 | -0.18(-0.53%) |
Apr 20, 2020 | 32.97 | 34.58 | 32.80 | 33.32 | 48,503,600 | -1.65(-4.72%) |
Apr 17, 2020 | 32.27 | 35.05 | 32.26 | 34.97 | 50,460,984 | +3.29(+10.40%) |
Apr 16, 2020 | 32.75 | 32.75 | 31.50 | 31.68 | 38,160,948 | -1.08(-3.29%) |
Apr 15, 2020 | 33.22 | 33.22 | 31.86 | 32.75 | 40,925,764 | -1.58(-4.60%) |
Apr 14, 2020 | 34.79 | 35.40 | 33.91 | 34.33 | 38,015,972 | -0.27(-0.77%) |
Apr 13, 2020 | 35.97 | 36.16 | 33.96 | 34.60 | 36,612,016 | -0.30(-0.86%) |
Apr 09, 2020 | 36.78 | 37.79 | 33.77 | 34.90 | 74,411,512 | -0.58(-1.64%) |
Apr 08, 2020 | 33.94 | 35.63 | 33.55 | 35.48 | 41,153,484 | +2.11(+6.33%) |
Apr 07, 2020 | 34.71 | 35.04 | 33.30 | 33.37 | 60,439,308 | +0.62(+1.90%) |
Apr 06, 2020 | 32.27 | 33.04 | 31.74 | 32.75 | 51,026,280 | +1.02(+3.21%) |
Apr 03, 2020 | 33.54 | 34.13 | 31.17 | 31.73 | 59,849,556 | -0.96(-2.95%) |
Apr 02, 2020 | 31.35 | 33.95 | 30.67 | 32.69 | 76,609,224 | +2.32(+7.65%) |
Apr 01, 2020 | 29.82 | 31.31 | 29.40 | 30.37 | 44,537,040 | -0.36(-1.16%) |
Mar 31, 2020 | 31.02 | 31.92 | 30.24 | 30.72 | 51,253,780 | +0.38(+1.25%) |
Mar 30, 2020 | 29.31 | 30.87 | 29.02 | 30.34 | 56,642,668 | +0.45(+1.49%) |
Mar 27, 2020 | 30.04 | 30.49 | 29.29 | 29.90 | 63,721,528 | -1.51(-4.82%) |
Mar 26, 2020 | 30.34 | 32.01 | 29.71 | 31.41 | 57,774,280 | +1.24(+4.10%) |
Mar 25, 2020 | 29.54 | 31.22 | 28.46 | 30.17 | 69,925,232 | +1.50(+5.22%) |
Mar 24, 2020 | 27.85 | 29.27 | 26.97 | 28.68 | 76,394,856 | +3.23(+12.69%) |
Mar 23, 2020 | 26.32 | 26.46 | 24.36 | 25.45 | 70,369,896 | -1.04(-3.94%) |
Mar 20, 2020 | 28.19 | 28.46 | 25.54 | 26.49 | 94,589,672 | -1.37(-4.91%) |
Mar 19, 2020 | 27.29 | 28.24 | 26.18 | 27.86 | 61,058,280 | +1.06(+3.96%) |
Mar 18, 2020 | 27.96 | 29.70 | 25.27 | 26.80 | 66,709,336 | -2.99(-10.02%) |
Mar 17, 2020 | 28.49 | 30.25 | 27.67 | 29.78 | 50,911,432 | +1.88(+6.73%) |
Mar 16, 2020 | 27.83 | 30.65 | 26.90 | 27.91 | 60,451,056 | -2.94(-9.52%) |
Mar 13, 2020 | 32.37 | 32.48 | 28.32 | 30.84 | 98,738,496 | +0.76(+2.53%) |
Mar 12, 2020 | 32.28 | 32.89 | 29.94 | 30.08 | 81,021,320 | -3.88(-11.43%) |
Mar 11, 2020 | 34.30 | 35.18 | 33.78 | 33.97 | 64,267,828 | -1.16(-3.29%) |
Mar 10, 2020 | 37.36 | 37.43 | 33.54 | 35.12 | 74,606,400 | +1.25(+3.70%) |
Mar 09, 2020 | 33.75 | 36.06 | 33.01 | 33.87 | 90,065,320 | -4.72(-12.22%) |
Mar 06, 2020 | 39.52 | 39.66 | 38.19 | 38.59 | 68,766,376 | -1.96(-4.83%) |
Mar 05, 2020 | 40.80 | 41.02 | 39.68 | 40.55 | 50,393,716 | -1.87(-4.41%) |
Mar 04, 2020 | 42.26 | 42.46 | 41.36 | 42.41 | 29,753,894 | +0.91(+2.18%) |
Mar 03, 2020 | 43.65 | 43.81 | 41.25 | 41.51 | 62,497,036 | -2.09(-4.79%) |
Mar 02, 2020 | 42.55 | 43.60 | 41.37 | 43.60 | 47,103,820 | +1.97(+4.74%) |
Feb 28, 2020 | 39.46 | 41.62 | 38.85 | 41.62 | 77,205,032 | +1.31(+3.25%) |
Feb 27, 2020 | 41.84 | 42.43 | 40.29 | 40.31 | 59,452,800 | -2.58(-6.02%) |
Feb 26, 2020 | 44.14 | 44.36 | 42.83 | 42.89 | 36,831,176 | -0.96(-2.20%) |
Feb 25, 2020 | 45.92 | 45.92 | 43.67 | 43.85 | 44,995,372 | -1.75(-3.83%) |
Feb 24, 2020 | 46.62 | 46.77 | 45.60 | 45.60 | 39,641,828 | -2.24(-4.68%) |
Feb 21, 2020 | 48.15 | 48.15 | 47.57 | 47.84 | 25,108,322 | -0.59(-1.22%) |
Feb 20, 2020 | 48.73 | 48.98 | 48.32 | 48.43 | 18,282,510 | -0.39(-0.80%) |
Feb 19, 2020 | 48.64 | 49.05 | 48.41 | 48.82 | 15,709,529 | +0.37(+0.77%) |
Feb 18, 2020 | 48.67 | 48.86 | 48.10 | 48.45 | 23,419,842 | -0.62(-1.27%) |
Feb 14, 2020 | 49.48 | 49.49 | 48.78 | 49.07 | 13,416,021 | -0.23(-0.46%) |
Feb 13, 2020 | 49.41 | 49.70 | 49.00 | 49.30 | 20,945,896 | -0.28(-0.55%) |
Feb 12, 2020 | 49.63 | 49.79 | 49.00 | 49.57 | 22,065,172 | +0.60(+1.22%) |
Feb 11, 2020 | 49.02 | 49.27 | 48.68 | 48.98 | 18,421,988 | +0.46(+0.95%) |
Feb 10, 2020 | 48.94 | 48.97 | 48.24 | 48.52 | 25,852,774 | -0.52(-1.06%) |
Feb 07, 2020 | 48.98 | 49.18 | 48.71 | 49.03 | 18,945,794 | -0.33(-0.66%) |
Feb 06, 2020 | 50.20 | 50.26 | 49.28 | 49.36 | 20,115,822 | -0.68(-1.36%) |
Feb 05, 2020 | 48.46 | 50.19 | 48.34 | 50.04 | 40,229,804 | +2.20(+4.60%) |
Feb 04, 2020 | 49.02 | 49.38 | 47.77 | 47.84 | 40,008,600 | -0.61(-1.25%) |