Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.76 | 34.82 | 33.59 | 34.03 | 8,402,206 | -1.43(-4.03%) |
Apr 29, 2020 | 34.72 | 36.02 | 34.41 | 35.45 | 12,502,556 | +1.92(+5.72%) |
Apr 28, 2020 | 33.82 | 34.55 | 33.20 | 33.54 | 11,554,787 | +0.83(+2.54%) |
Apr 27, 2020 | 31.12 | 33.00 | 30.87 | 32.71 | 11,236,420 | +2.03(+6.63%) |
Apr 24, 2020 | 30.12 | 30.96 | 29.78 | 30.67 | 6,647,375 | +0.83(+2.78%) |
Apr 23, 2020 | 29.48 | 30.47 | 29.48 | 29.84 | 8,518,717 | +0.54(+1.86%) |
Apr 22, 2020 | 30.17 | 30.57 | 29.16 | 29.30 | 8,849,705 | -0.12(-0.42%) |
Apr 21, 2020 | 29.24 | 29.98 | 28.98 | 29.42 | 12,625,736 | -0.84(-2.77%) |
Apr 20, 2020 | 29.59 | 31.07 | 29.14 | 30.26 | 16,067,296 | -0.07(-0.24%) |
Apr 17, 2020 | 29.34 | 30.51 | 29.12 | 30.33 | 15,861,364 | +2.52(+9.05%) |
Apr 16, 2020 | 28.98 | 29.01 | 27.32 | 27.82 | 16,111,687 | -1.06(-3.68%) |
Apr 15, 2020 | 29.78 | 29.78 | 28.77 | 28.88 | 12,743,904 | -2.09(-6.74%) |
Apr 14, 2020 | 32.46 | 32.56 | 30.37 | 30.97 | 16,719,355 | -0.51(-1.62%) |
Apr 13, 2020 | 33.46 | 33.46 | 31.16 | 31.47 | 9,968,378 | -1.88(-5.64%) |
Apr 09, 2020 | 31.99 | 33.52 | 31.97 | 33.36 | 19,019,988 | +2.45(+7.91%) |
Apr 08, 2020 | 29.85 | 31.10 | 29.42 | 30.91 | 12,109,796 | +1.56(+5.32%) |
Apr 07, 2020 | 30.11 | 30.94 | 29.14 | 29.35 | 13,057,710 | +0.81(+2.85%) |
Apr 06, 2020 | 27.63 | 28.75 | 27.62 | 28.54 | 12,054,232 | +2.20(+8.33%) |
Apr 03, 2020 | 27.70 | 27.90 | 26.00 | 26.34 | 7,748,697 | -1.37(-4.93%) |
Apr 02, 2020 | 27.03 | 28.54 | 26.89 | 27.71 | 9,559,067 | +0.51(+1.87%) |
Apr 01, 2020 | 27.52 | 27.76 | 26.91 | 27.20 | 10,219,994 | -1.88(-6.47%) |
Mar 31, 2020 | 29.44 | 29.98 | 28.52 | 29.08 | 8,672,614 | -0.62(-2.07%) |
Mar 30, 2020 | 29.73 | 29.90 | 28.70 | 29.70 | 11,519,496 | -0.04(-0.15%) |
Mar 27, 2020 | 29.57 | 30.69 | 28.98 | 29.74 | 8,974,741 | -1.00(-3.25%) |
Mar 26, 2020 | 28.57 | 30.99 | 28.24 | 30.74 | 13,725,920 | +2.43(+8.57%) |
Mar 25, 2020 | 28.66 | 29.42 | 27.03 | 28.32 | 15,545,459 | +0.30(+1.08%) |
Mar 24, 2020 | 26.66 | 28.07 | 26.54 | 28.01 | 9,615,589 | +2.91(+11.59%) |
Mar 23, 2020 | 27.20 | 27.20 | 24.33 | 25.10 | 14,916,973 | -2.10(-7.72%) |
Mar 20, 2020 | 29.25 | 29.71 | 27.11 | 27.20 | 17,455,844 | -1.92(-6.61%) |
Mar 19, 2020 | 27.34 | 29.71 | 25.79 | 29.13 | 11,677,321 | +1.47(+5.33%) |
Mar 18, 2020 | 28.84 | 29.65 | 26.81 | 27.65 | 11,368,123 | -3.20(-10.38%) |
Mar 17, 2020 | 29.36 | 31.19 | 27.88 | 30.86 | 10,509,173 | +2.17(+7.57%) |
Mar 16, 2020 | 28.58 | 30.45 | 27.21 | 28.69 | 9,908,855 | -4.54(-13.66%) |
Mar 13, 2020 | 32.14 | 33.26 | 30.59 | 33.22 | 13,284,972 | +3.35(+11.20%) |
Mar 12, 2020 | 29.96 | 32.79 | 28.99 | 29.88 | 21,001,196 | -2.74(-8.39%) |
Mar 11, 2020 | 33.83 | 34.29 | 32.14 | 32.61 | 16,048,719 | -2.44(-6.95%) |
Mar 10, 2020 | 34.27 | 35.15 | 32.76 | 35.05 | 16,939,168 | +2.31(+7.06%) |
Mar 09, 2020 | 35.11 | 35.63 | 32.60 | 32.74 | 13,457,548 | -6.00(-15.49%) |
Mar 06, 2020 | 38.93 | 39.97 | 37.98 | 38.74 | 11,252,504 | -1.77(-4.38%) |
Mar 05, 2020 | 41.52 | 41.52 | 40.00 | 40.51 | 13,003,941 | -2.24(-5.24%) |
Mar 04, 2020 | 42.61 | 42.86 | 41.30 | 42.75 | 13,863,342 | +0.75(+1.79%) |
Mar 03, 2020 | 43.78 | 44.26 | 41.53 | 42.00 | 17,948,774 | -1.82(-4.15%) |
Mar 02, 2020 | 41.85 | 43.85 | 41.40 | 43.82 | 10,267,431 | +1.89(+4.50%) |
Feb 28, 2020 | 41.88 | 42.60 | 40.97 | 41.93 | 15,661,076 | -1.25(-2.90%) |
Feb 27, 2020 | 43.95 | 45.18 | 43.17 | 43.19 | 15,579,086 | -1.82(-4.04%) |
Feb 26, 2020 | 45.96 | 46.32 | 44.94 | 45.00 | 9,621,369 | -0.76(-1.66%) |
Feb 25, 2020 | 47.66 | 47.71 | 45.59 | 45.76 | 13,369,401 | -1.84(-3.86%) |
Feb 24, 2020 | 47.79 | 47.89 | 47.25 | 47.60 | 10,546,458 | -1.52(-3.09%) |
Feb 21, 2020 | 49.51 | 49.55 | 48.80 | 49.12 | 10,903,770 | -0.68(-1.36%) |
Feb 20, 2020 | 49.14 | 50.01 | 49.14 | 49.80 | 8,845,036 | +0.44(+0.89%) |
Feb 19, 2020 | 49.14 | 49.47 | 48.97 | 49.36 | 6,090,376 | +0.41(+0.83%) |
Feb 18, 2020 | 49.36 | 49.61 | 48.65 | 48.95 | 8,396,132 | -0.67(-1.35%) |
Feb 14, 2020 | 49.91 | 50.05 | 49.47 | 49.62 | 5,977,988 | -0.33(-0.65%) |
Feb 13, 2020 | 49.44 | 50.00 | 49.42 | 49.95 | 9,634,265 | +0.24(+0.48%) |
Feb 12, 2020 | 49.92 | 50.10 | 49.52 | 49.71 | 4,997,484 | +0.13(+0.27%) |
Feb 11, 2020 | 49.52 | 49.94 | 49.39 | 49.58 | 5,659,763 | +0.38(+0.77%) |
Feb 10, 2020 | 48.95 | 49.20 | 48.86 | 49.20 | 3,479,421 | -0.04(-0.09%) |
Feb 07, 2020 | 49.32 | 49.48 | 49.08 | 49.24 | 6,309,954 | -0.49(-0.98%) |
Feb 06, 2020 | 50.52 | 50.63 | 49.68 | 49.73 | 6,580,123 | -0.52(-1.04%) |
Feb 05, 2020 | 49.71 | 50.34 | 49.71 | 50.25 | 10,827,525 | +1.10(+2.24%) |
Feb 04, 2020 | 49.29 | 49.52 | 49.07 | 49.14 | 12,523,428 | +0.68(+1.40%) |