Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.83 | 41.18 | 40.39 | 41.03 | 3,311,468 | -0.21(-0.52%) |
Apr 29, 2020 | 41.69 | 41.74 | 40.86 | 41.24 | 3,543,107 | +0.25(+0.62%) |
Apr 28, 2020 | 41.65 | 42.06 | 40.94 | 40.99 | 4,125,930 | +0.21(+0.51%) |
Apr 27, 2020 | 40.12 | 40.99 | 39.99 | 40.78 | 4,123,430 | +0.79(+1.97%) |
Apr 24, 2020 | 39.50 | 40.12 | 39.12 | 39.99 | 2,600,610 | +0.93(+2.38%) |
Apr 23, 2020 | 39.16 | 40.01 | 39.06 | 39.06 | 3,110,789 | -0.14(-0.35%) |
Apr 22, 2020 | 39.63 | 39.82 | 38.60 | 39.20 | 3,264,509 | +0.25(+0.63%) |
Apr 21, 2020 | 40.66 | 40.89 | 38.44 | 38.95 | 5,045,723 | -0.87(-2.19%) |
Apr 20, 2020 | 39.68 | 40.60 | 38.94 | 39.83 | 4,023,105 | -0.27(-0.67%) |
Apr 17, 2020 | 40.15 | 40.88 | 39.60 | 40.09 | 6,171,410 | +0.87(+2.21%) |
Apr 16, 2020 | 38.69 | 40.03 | 38.16 | 39.23 | 4,189,283 | +0.48(+1.24%) |
Apr 15, 2020 | 38.94 | 38.94 | 38.35 | 38.75 | 4,615,848 | -0.85(-2.14%) |
Apr 14, 2020 | 39.77 | 40.01 | 39.00 | 39.60 | 3,605,678 | +0.52(+1.33%) |
Apr 13, 2020 | 39.60 | 39.64 | 38.70 | 39.07 | 3,773,612 | -0.79(-1.99%) |
Apr 09, 2020 | 39.72 | 40.39 | 39.05 | 39.87 | 3,357,357 | +0.48(+1.22%) |
Apr 08, 2020 | 38.97 | 39.66 | 38.51 | 39.39 | 3,839,866 | +0.55(+1.42%) |
Apr 07, 2020 | 39.24 | 40.11 | 38.60 | 38.84 | 3,606,198 | +0.35(+0.91%) |
Apr 06, 2020 | 38.20 | 38.67 | 37.16 | 38.49 | 4,431,162 | +1.97(+5.41%) |
Apr 03, 2020 | 36.16 | 36.78 | 35.84 | 36.51 | 3,974,566 | +0.44(+1.22%) |
Apr 02, 2020 | 35.71 | 36.78 | 35.15 | 36.08 | 4,128,100 | +0.44(+1.25%) |
Apr 01, 2020 | 35.10 | 35.87 | 34.50 | 35.63 | 5,346,204 | -0.60(-1.65%) |
Mar 31, 2020 | 35.91 | 36.84 | 35.57 | 36.23 | 3,820,857 | -0.68(-1.83%) |
Mar 30, 2020 | 34.77 | 37.04 | 34.64 | 36.91 | 3,750,719 | +1.65(+4.67%) |
Mar 27, 2020 | 34.53 | 36.10 | 34.23 | 35.26 | 3,029,855 | -0.57(-1.59%) |
Mar 26, 2020 | 35.03 | 36.14 | 34.19 | 35.83 | 4,646,586 | +0.87(+2.49%) |
Mar 25, 2020 | 33.52 | 36.09 | 33.15 | 34.96 | 5,259,692 | +1.17(+3.47%) |
Mar 24, 2020 | 30.96 | 33.87 | 30.74 | 33.78 | 5,610,951 | +4.20(+14.21%) |
Mar 23, 2020 | 31.28 | 31.90 | 29.11 | 29.58 | 5,625,712 | -1.42(-4.57%) |
Mar 20, 2020 | 32.87 | 33.41 | 30.84 | 31.00 | 5,923,379 | -2.21(-6.66%) |
Mar 19, 2020 | 32.73 | 34.54 | 31.19 | 33.21 | 5,032,908 | +0.17(+0.50%) |
Mar 18, 2020 | 33.93 | 34.61 | 31.82 | 33.04 | 5,616,580 | -2.32(-6.57%) |
Mar 17, 2020 | 35.82 | 36.49 | 34.70 | 35.36 | 6,031,699 | -0.30(-0.83%) |
Mar 16, 2020 | 34.38 | 37.91 | 34.37 | 35.66 | 5,918,248 | -2.94(-7.62%) |
Mar 13, 2020 | 36.55 | 38.62 | 35.20 | 38.60 | 6,289,519 | +3.51(+10.00%) |
Mar 12, 2020 | 33.94 | 37.23 | 33.94 | 35.09 | 7,697,025 | -1.94(-5.25%) |
Mar 11, 2020 | 37.01 | 37.88 | 36.25 | 37.04 | 4,403,548 | -1.28(-3.34%) |
Mar 10, 2020 | 37.31 | 38.32 | 36.13 | 38.32 | 4,256,155 | +2.22(+6.14%) |
Mar 09, 2020 | 35.84 | 36.72 | 35.38 | 36.10 | 5,839,615 | -2.16(-5.65%) |
Mar 06, 2020 | 36.96 | 38.51 | 36.84 | 38.26 | 4,561,403 | -0.47(-1.22%) |
Mar 05, 2020 | 39.87 | 39.95 | 38.53 | 38.74 | 3,840,675 | -2.42(-5.89%) |
Mar 04, 2020 | 40.59 | 41.20 | 40.15 | 41.16 | 2,851,501 | +1.13(+2.81%) |
Mar 03, 2020 | 40.97 | 42.13 | 39.85 | 40.03 | 4,475,181 | -1.26(-3.06%) |
Mar 02, 2020 | 39.90 | 41.30 | 39.27 | 41.30 | 4,357,738 | +1.65(+4.16%) |
Feb 28, 2020 | 38.87 | 40.01 | 38.61 | 39.65 | 7,076,300 | -0.52(-1.28%) |
Feb 27, 2020 | 40.54 | 41.45 | 39.79 | 40.17 | 5,624,033 | -0.98(-2.38%) |
Feb 26, 2020 | 42.04 | 42.25 | 40.97 | 41.14 | 3,647,322 | -0.34(-0.81%) |
Feb 25, 2020 | 43.32 | 43.41 | 41.34 | 41.48 | 4,588,189 | -1.62(-3.77%) |
Feb 24, 2020 | 43.32 | 43.69 | 42.89 | 43.10 | 2,888,822 | -1.56(-3.49%) |
Feb 21, 2020 | 44.45 | 44.76 | 44.19 | 44.66 | 3,271,474 | -0.11(-0.24%) |
Feb 20, 2020 | 43.96 | 44.84 | 43.89 | 44.77 | 2,886,139 | +0.78(+1.76%) |
Feb 19, 2020 | 44.08 | 44.22 | 43.64 | 43.99 | 1,906,188 | -0.04(-0.09%) |
Feb 18, 2020 | 44.20 | 44.49 | 43.79 | 44.04 | 2,415,244 | -0.26(-0.59%) |
Feb 14, 2020 | 44.27 | 44.37 | 43.91 | 44.30 | 4,991,661 | -0.05(-0.12%) |
Feb 13, 2020 | 45.05 | 45.21 | 44.30 | 44.35 | 3,349,413 | -1.03(-2.26%) |
Feb 12, 2020 | 45.04 | 45.60 | 45.04 | 45.37 | 3,140,362 | +0.53(+1.19%) |
Feb 11, 2020 | 44.89 | 44.98 | 44.53 | 44.84 | 3,266,659 | +0.21(+0.46%) |
Feb 10, 2020 | 44.33 | 44.70 | 44.24 | 44.63 | 2,697,346 | +0.07(+0.15%) |
Feb 07, 2020 | 45.57 | 45.61 | 44.48 | 44.57 | 3,527,798 | -1.29(-2.81%) |
Feb 06, 2020 | 46.23 | 46.39 | 45.66 | 45.86 | 2,847,078 | -0.24(-0.51%) |
Feb 05, 2020 | 45.65 | 46.20 | 45.49 | 46.09 | 3,364,591 | +1.07(+2.38%) |
Feb 04, 2020 | 44.69 | 45.10 | 44.53 | 45.02 | 4,187,425 | +1.09(+2.48%) |