Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.51 | 41.51 | 40.36 | 40.53 | 23,548,710 | -1.09(-2.61%) |
Apr 29, 2020 | 41.75 | 42.27 | 41.41 | 41.62 | 17,860,638 | +0.34(+0.81%) |
Apr 28, 2020 | 42.31 | 42.40 | 41.13 | 41.28 | 19,521,456 | -0.04(-0.09%) |
Apr 27, 2020 | 40.63 | 41.49 | 40.37 | 41.32 | 21,708,730 | +1.19(+2.97%) |
Apr 24, 2020 | 40.19 | 40.41 | 39.85 | 40.13 | 17,183,586 | +0.32(+0.80%) |
Apr 23, 2020 | 40.59 | 40.72 | 39.72 | 39.81 | 19,999,302 | -0.54(-1.34%) |
Apr 22, 2020 | 40.67 | 40.76 | 40.19 | 40.35 | 17,903,736 | +0.27(+0.66%) |
Apr 21, 2020 | 40.52 | 41.42 | 39.09 | 40.08 | 30,410,352 | -1.02(-2.47%) |
Apr 20, 2020 | 42.21 | 42.40 | 40.90 | 41.10 | 21,448,544 | -1.35(-3.18%) |
Apr 17, 2020 | 42.66 | 42.66 | 41.84 | 42.45 | 22,467,560 | +0.85(+2.04%) |
Apr 16, 2020 | 41.87 | 42.26 | 41.30 | 41.60 | 19,921,258 | -0.45(-1.07%) |
Apr 15, 2020 | 42.48 | 42.75 | 41.88 | 42.05 | 14,595,775 | -1.16(-2.68%) |
Apr 14, 2020 | 42.38 | 43.50 | 41.45 | 43.21 | 24,678,884 | +1.76(+4.24%) |
Apr 13, 2020 | 42.71 | 42.96 | 41.07 | 41.45 | 22,172,438 | -1.83(-4.22%) |
Apr 09, 2020 | 42.78 | 43.92 | 42.71 | 43.28 | 21,700,626 | +1.04(+2.47%) |
Apr 08, 2020 | 41.20 | 42.48 | 40.92 | 42.24 | 21,438,744 | +1.16(+2.82%) |
Apr 07, 2020 | 42.84 | 42.93 | 41.05 | 41.08 | 24,090,664 | -0.14(-0.34%) |
Apr 06, 2020 | 40.09 | 41.52 | 39.47 | 41.22 | 25,865,386 | +2.51(+6.48%) |
Apr 03, 2020 | 38.49 | 39.16 | 38.25 | 38.71 | 16,084,924 | -0.11(-0.27%) |
Apr 02, 2020 | 37.29 | 39.03 | 36.98 | 38.82 | 19,950,812 | +1.62(+4.34%) |
Apr 01, 2020 | 37.52 | 38.55 | 36.92 | 37.20 | 24,831,818 | -1.88(-4.81%) |
Mar 31, 2020 | 39.81 | 40.20 | 38.92 | 39.08 | 28,714,204 | -0.66(-1.67%) |
Mar 30, 2020 | 38.02 | 40.24 | 38.02 | 39.75 | 26,527,006 | +1.93(+5.12%) |
Mar 27, 2020 | 38.56 | 38.89 | 37.45 | 37.81 | 26,377,300 | -1.31(-3.34%) |
Mar 26, 2020 | 37.84 | 39.98 | 37.49 | 39.12 | 42,824,208 | +2.37(+6.44%) |
Mar 25, 2020 | 35.89 | 38.38 | 35.25 | 36.75 | 48,123,192 | +1.91(+5.48%) |
Mar 24, 2020 | 36.41 | 36.57 | 34.30 | 34.84 | 55,570,348 | +0.97(+2.87%) |
Mar 23, 2020 | 34.23 | 34.35 | 32.04 | 33.87 | 50,915,356 | +0.04(+0.13%) |
Mar 20, 2020 | 37.05 | 37.16 | 33.13 | 33.83 | 58,322,300 | -3.12(-8.44%) |
Mar 19, 2020 | 39.18 | 39.45 | 36.25 | 36.95 | 47,499,036 | -2.67(-6.73%) |
Mar 18, 2020 | 39.52 | 39.88 | 36.73 | 39.61 | 40,085,772 | -2.06(-4.94%) |
Mar 17, 2020 | 40.52 | 41.95 | 40.07 | 41.67 | 36,348,532 | +5.03(+13.71%) |
Mar 16, 2020 | 37.31 | 42.29 | 36.36 | 36.65 | 32,470,268 | -6.17(-14.40%) |
Mar 13, 2020 | 43.73 | 43.77 | 41.16 | 42.81 | 38,151,016 | +1.52(+3.68%) |
Mar 12, 2020 | 42.50 | 43.72 | 40.88 | 41.29 | 36,445,700 | -4.42(-9.67%) |
Mar 11, 2020 | 45.84 | 46.10 | 44.78 | 45.71 | 25,878,358 | -1.27(-2.70%) |
Mar 10, 2020 | 46.60 | 47.10 | 44.80 | 46.98 | 31,357,732 | +1.58(+3.47%) |
Mar 09, 2020 | 45.57 | 46.91 | 45.07 | 45.41 | 31,856,132 | -2.98(-6.15%) |
Mar 06, 2020 | 48.10 | 48.95 | 47.26 | 48.38 | 25,530,486 | -1.30(-2.61%) |
Mar 05, 2020 | 50.61 | 50.93 | 49.20 | 49.68 | 20,496,926 | -1.91(-3.70%) |
Mar 04, 2020 | 49.39 | 51.66 | 49.39 | 51.59 | 23,440,148 | +2.50(+5.10%) |
Mar 03, 2020 | 49.70 | 50.34 | 48.72 | 49.08 | 30,946,032 | +0.12(+0.25%) |
Mar 02, 2020 | 47.22 | 49.00 | 47.02 | 48.96 | 29,347,356 | +2.13(+4.54%) |
Feb 28, 2020 | 47.13 | 47.18 | 45.16 | 46.83 | 46,702,704 | -1.26(-2.62%) |
Feb 27, 2020 | 50.04 | 50.69 | 48.05 | 48.10 | 27,125,330 | -2.34(-4.64%) |
Feb 26, 2020 | 50.77 | 51.20 | 50.32 | 50.43 | 18,088,432 | -0.19(-0.38%) |
Feb 25, 2020 | 51.40 | 51.83 | 50.45 | 50.63 | 18,175,686 | -0.73(-1.42%) |
Feb 24, 2020 | 51.76 | 52.36 | 51.28 | 51.35 | 16,458,350 | -1.30(-2.46%) |
Feb 21, 2020 | 52.11 | 52.65 | 52.04 | 52.65 | 12,383,038 | +0.36(+0.69%) |
Feb 20, 2020 | 52.25 | 52.41 | 51.76 | 52.29 | 8,676,800 | -0.04(-0.08%) |
Feb 19, 2020 | 52.11 | 52.53 | 52.07 | 52.33 | 7,156,064 | +0.21(+0.40%) |
Feb 18, 2020 | 52.37 | 52.47 | 52.05 | 52.12 | 11,507,470 | -0.37(-0.70%) |
Feb 14, 2020 | 52.21 | 52.60 | 52.20 | 52.49 | 11,381,984 | +0.30(+0.57%) |
Feb 13, 2020 | 51.99 | 52.39 | 51.84 | 52.19 | 9,333,923 | +0.18(+0.34%) |
Feb 12, 2020 | 52.08 | 52.32 | 51.93 | 52.02 | 10,482,902 | -0.16(-0.30%) |
Feb 11, 2020 | 52.29 | 52.36 | 51.94 | 52.18 | 8,487,170 | -0.14(-0.27%) |
Feb 10, 2020 | 51.94 | 52.39 | 51.90 | 52.32 | 9,119,584 | +0.49(+0.95%) |
Feb 07, 2020 | 51.55 | 51.93 | 51.53 | 51.83 | 10,002,322 | +0.18(+0.34%) |
Feb 06, 2020 | 51.64 | 51.96 | 51.52 | 51.65 | 10,675,271 | +0.12(+0.24%) |
Feb 05, 2020 | 51.57 | 51.73 | 51.25 | 51.53 | 13,036,989 | +0.01(+0.02%) |
Feb 04, 2020 | 51.44 | 52.05 | 51.33 | 51.52 | 17,607,804 | +0.23(+0.44%) |