Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.18 | 41.77 | 40.31 | 40.75 | 34,170,556 | -1.43(-3.38%) |
Apr 29, 2020 | 41.71 | 42.50 | 40.67 | 42.18 | 39,242,872 | +2.56(+6.46%) |
Apr 28, 2020 | 41.07 | 41.62 | 39.38 | 39.62 | 34,507,856 | +0.55(+1.40%) |
Apr 27, 2020 | 37.07 | 39.29 | 36.70 | 39.07 | 36,848,728 | +2.90(+8.03%) |
Apr 24, 2020 | 36.09 | 36.37 | 35.02 | 36.17 | 31,352,130 | +0.54(+1.51%) |
Apr 23, 2020 | 35.79 | 36.71 | 35.46 | 35.63 | 28,552,762 | +0.18(+0.52%) |
Apr 22, 2020 | 36.09 | 36.19 | 35.12 | 35.45 | 26,086,504 | +0.56(+1.61%) |
Apr 21, 2020 | 35.54 | 36.18 | 34.47 | 34.88 | 42,095,016 | -2.05(-5.54%) |
Apr 20, 2020 | 36.42 | 38.13 | 35.98 | 36.93 | 39,866,496 | -1.21(-3.17%) |
Apr 17, 2020 | 36.21 | 38.28 | 35.79 | 38.14 | 49,158,172 | +4.14(+12.17%) |
Apr 16, 2020 | 35.84 | 35.95 | 33.65 | 34.00 | 44,840,380 | -1.96(-5.46%) |
Apr 15, 2020 | 36.40 | 37.15 | 35.76 | 35.97 | 38,399,236 | -2.15(-5.64%) |
Apr 14, 2020 | 40.00 | 40.06 | 36.53 | 38.12 | 48,175,744 | -1.06(-2.70%) |
Apr 13, 2020 | 39.86 | 39.92 | 37.99 | 39.17 | 33,283,414 | -0.61(-1.54%) |
Apr 09, 2020 | 39.39 | 41.30 | 38.91 | 39.79 | 52,025,588 | +2.64(+7.12%) |
Apr 08, 2020 | 35.96 | 37.29 | 35.22 | 37.14 | 39,244,872 | +2.53(+7.30%) |
Apr 07, 2020 | 37.60 | 38.26 | 34.51 | 34.62 | 41,958,456 | +0.11(+0.32%) |
Apr 06, 2020 | 33.40 | 34.69 | 33.16 | 34.51 | 35,813,936 | +3.05(+9.68%) |
Apr 03, 2020 | 32.73 | 33.11 | 30.77 | 31.46 | 30,180,400 | -1.46(-4.44%) |
Apr 02, 2020 | 32.19 | 33.28 | 31.30 | 32.92 | 35,186,380 | +0.60(+1.87%) |
Apr 01, 2020 | 32.85 | 33.78 | 31.89 | 32.32 | 34,809,632 | -3.03(-8.57%) |
Mar 31, 2020 | 36.61 | 37.11 | 34.95 | 35.35 | 31,230,922 | -1.64(-4.45%) |
Mar 30, 2020 | 36.97 | 37.14 | 34.88 | 36.99 | 32,717,572 | +0.23(+0.64%) |
Mar 27, 2020 | 37.03 | 38.18 | 36.09 | 36.76 | 30,368,082 | -1.86(-4.82%) |
Mar 26, 2020 | 36.66 | 38.85 | 36.09 | 38.62 | 37,606,148 | +3.49(+9.94%) |
Mar 25, 2020 | 35.51 | 37.51 | 33.09 | 35.13 | 45,524,844 | +1.01(+2.95%) |
Mar 24, 2020 | 31.60 | 34.34 | 31.34 | 34.12 | 40,595,736 | +4.42(+14.89%) |
Mar 23, 2020 | 31.51 | 32.02 | 29.05 | 29.70 | 39,330,356 | -2.24(-7.02%) |
Mar 20, 2020 | 33.95 | 34.40 | 31.22 | 31.94 | 45,477,228 | -1.33(-3.99%) |
Mar 19, 2020 | 29.77 | 34.61 | 28.70 | 33.27 | 51,703,264 | +2.69(+8.81%) |
Mar 18, 2020 | 31.10 | 31.88 | 26.85 | 30.57 | 57,585,512 | -3.21(-9.49%) |
Mar 17, 2020 | 35.25 | 36.91 | 32.56 | 33.78 | 61,496,996 | -0.79(-2.28%) |
Mar 16, 2020 | 33.98 | 37.96 | 33.21 | 34.57 | 41,845,504 | -8.27(-19.30%) |
Mar 13, 2020 | 40.13 | 43.00 | 38.02 | 42.83 | 48,284,588 | +6.53(+17.98%) |
Mar 12, 2020 | 38.02 | 41.12 | 35.93 | 36.30 | 54,737,880 | -6.32(-14.83%) |
Mar 11, 2020 | 45.27 | 45.59 | 41.98 | 42.62 | 43,758,660 | -4.02(-8.62%) |
Mar 10, 2020 | 45.93 | 46.74 | 43.22 | 46.64 | 38,754,816 | +3.53(+8.20%) |
Mar 09, 2020 | 45.58 | 46.67 | 42.80 | 43.11 | 42,445,248 | -8.32(-16.17%) |
Mar 06, 2020 | 50.74 | 52.29 | 50.13 | 51.43 | 35,649,384 | -1.85(-3.48%) |
Mar 05, 2020 | 54.38 | 54.65 | 52.88 | 53.28 | 32,496,156 | -3.27(-5.79%) |
Mar 04, 2020 | 55.43 | 56.66 | 54.01 | 56.55 | 28,805,950 | +1.96(+3.60%) |
Mar 03, 2020 | 56.95 | 57.43 | 54.10 | 54.59 | 35,202,512 | -2.13(-3.76%) |
Mar 02, 2020 | 53.58 | 56.74 | 52.97 | 56.72 | 34,560,916 | +3.47(+6.51%) |
Feb 28, 2020 | 52.03 | 54.09 | 51.48 | 53.25 | 54,850,348 | -0.83(-1.54%) |
Feb 27, 2020 | 55.47 | 56.13 | 54.04 | 54.09 | 41,291,612 | -3.13(-5.47%) |
Feb 26, 2020 | 58.76 | 59.26 | 57.20 | 57.22 | 30,448,686 | -1.05(-1.80%) |
Feb 25, 2020 | 60.95 | 61.44 | 57.90 | 58.26 | 32,704,686 | -2.60(-4.27%) |
Feb 24, 2020 | 61.58 | 62.14 | 60.79 | 60.87 | 25,128,134 | -3.28(-5.12%) |
Feb 21, 2020 | 65.09 | 65.42 | 63.90 | 64.15 | 16,706,645 | -1.49(-2.28%) |
Feb 20, 2020 | 65.17 | 66.04 | 64.88 | 65.64 | 14,009,798 | +0.14(+0.22%) |
Feb 19, 2020 | 65.35 | 65.78 | 65.14 | 65.50 | 10,892,888 | +0.39(+0.61%) |
Feb 18, 2020 | 65.97 | 66.18 | 65.05 | 65.10 | 12,325,820 | -1.02(-1.54%) |
Feb 14, 2020 | 66.20 | 66.37 | 65.83 | 66.12 | 10,791,992 | -0.18(-0.27%) |
Feb 13, 2020 | 66.20 | 66.53 | 65.98 | 66.30 | 10,659,329 | -0.28(-0.42%) |
Feb 12, 2020 | 67.05 | 67.77 | 66.55 | 66.57 | 11,300,512 | +0.20(+0.30%) |
Feb 11, 2020 | 66.09 | 66.76 | 65.99 | 66.37 | 11,245,631 | +0.51(+0.78%) |
Feb 10, 2020 | 65.52 | 66.08 | 65.50 | 65.86 | 10,028,303 | -0.18(-0.27%) |
Feb 07, 2020 | 65.57 | 66.34 | 65.51 | 66.04 | 9,940,216 | -0.23(-0.35%) |
Feb 06, 2020 | 66.97 | 67.02 | 65.79 | 66.27 | 15,277,211 | +0.10(+0.15%) |
Feb 05, 2020 | 65.39 | 66.28 | 65.30 | 66.17 | 15,574,351 | +1.97(+3.07%) |
Feb 04, 2020 | 64.41 | 64.84 | 64.14 | 64.20 | 14,502,572 | +1.15(+1.82%) |