Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.44 | 26.70 | 25.79 | 26.20 | 32,679,378 | -0.86(-3.17%) |
Apr 29, 2020 | 27.14 | 27.47 | 26.74 | 27.05 | 42,657,992 | +1.02(+3.91%) |
Apr 28, 2020 | 26.69 | 26.98 | 25.78 | 26.03 | 39,006,880 | +0.41(+1.62%) |
Apr 27, 2020 | 24.68 | 25.77 | 24.49 | 25.62 | 43,893,544 | +1.34(+5.54%) |
Apr 24, 2020 | 24.17 | 24.61 | 23.78 | 24.28 | 39,002,872 | +0.35(+1.47%) |
Apr 23, 2020 | 24.30 | 24.54 | 23.83 | 23.92 | 42,469,884 | -0.24(-1.01%) |
Apr 22, 2020 | 24.80 | 24.87 | 24.08 | 24.17 | 31,110,960 | -0.04(-0.15%) |
Apr 21, 2020 | 24.26 | 24.57 | 23.90 | 24.20 | 46,444,516 | -0.76(-3.03%) |
Apr 20, 2020 | 24.65 | 26.05 | 24.28 | 24.96 | 50,367,732 | -0.63(-2.47%) |
Apr 17, 2020 | 25.39 | 25.95 | 25.07 | 25.59 | 52,101,376 | -0.35(-1.36%) |
Apr 16, 2020 | 25.50 | 25.50 | 24.04 | 25.94 | 58,558,340 | +0.30(+1.16%) |
Apr 15, 2020 | 26.25 | 26.25 | 25.45 | 25.65 | 46,409,008 | -1.57(-5.77%) |
Apr 14, 2020 | 28.76 | 29.31 | 26.66 | 27.22 | 71,226,784 | -1.13(-3.98%) |
Apr 13, 2020 | 29.96 | 29.98 | 28.33 | 28.34 | 39,966,860 | -1.60(-5.33%) |
Apr 09, 2020 | 28.06 | 30.58 | 28.05 | 29.94 | 69,328,744 | +2.63(+9.64%) |
Apr 08, 2020 | 26.46 | 27.49 | 25.86 | 27.31 | 46,800,380 | +1.36(+5.25%) |
Apr 07, 2020 | 27.73 | 27.76 | 25.89 | 25.94 | 43,487,608 | +0.13(+0.49%) |
Apr 06, 2020 | 24.72 | 26.00 | 24.71 | 25.82 | 39,973,436 | +2.16(+9.15%) |
Apr 03, 2020 | 24.35 | 24.67 | 23.37 | 23.65 | 36,300,492 | -0.89(-3.64%) |
Apr 02, 2020 | 23.87 | 24.83 | 23.79 | 24.55 | 36,716,728 | +0.59(+2.45%) |
Apr 01, 2020 | 24.37 | 24.68 | 23.63 | 23.96 | 53,746,704 | -1.92(-7.42%) |
Mar 31, 2020 | 26.52 | 26.83 | 25.39 | 25.88 | 40,896,168 | -1.10(-4.08%) |
Mar 30, 2020 | 27.38 | 27.49 | 26.05 | 26.98 | 45,711,128 | -0.32(-1.19%) |
Mar 27, 2020 | 27.07 | 28.22 | 26.22 | 27.31 | 43,183,520 | -0.56(-2.01%) |
Mar 26, 2020 | 26.36 | 28.31 | 26.22 | 27.87 | 50,473,608 | +1.74(+6.66%) |
Mar 25, 2020 | 26.15 | 27.32 | 25.04 | 26.13 | 59,139,260 | +0.05(+0.17%) |
Mar 24, 2020 | 24.31 | 26.31 | 23.74 | 26.08 | 53,902,240 | +3.31(+14.53%) |
Mar 23, 2020 | 23.68 | 24.23 | 22.64 | 22.77 | 52,175,476 | -1.13(-4.72%) |
Mar 20, 2020 | 25.86 | 25.93 | 23.61 | 23.90 | 81,964,832 | -1.61(-6.33%) |
Mar 19, 2020 | 24.94 | 26.25 | 23.71 | 25.51 | 58,902,308 | +0.15(+0.60%) |
Mar 18, 2020 | 24.98 | 26.05 | 24.26 | 25.36 | 57,520,384 | -1.36(-5.10%) |
Mar 17, 2020 | 24.92 | 27.61 | 23.35 | 26.72 | 64,420,040 | +2.82(+11.81%) |
Mar 16, 2020 | 23.75 | 26.36 | 23.72 | 23.90 | 63,717,868 | -3.96(-14.21%) |
Mar 13, 2020 | 27.19 | 28.64 | 25.04 | 27.86 | 86,899,312 | +3.55(+14.62%) |
Mar 12, 2020 | 26.88 | 27.83 | 24.30 | 24.30 | 75,717,016 | -4.85(-16.64%) |
Mar 11, 2020 | 30.71 | 30.90 | 28.87 | 29.16 | 49,649,676 | -2.48(-7.84%) |
Mar 10, 2020 | 31.23 | 31.64 | 29.11 | 31.64 | 44,424,708 | +2.18(+7.41%) |
Mar 09, 2020 | 30.41 | 31.09 | 29.06 | 29.45 | 59,063,108 | -3.99(-11.94%) |
Mar 06, 2020 | 33.37 | 33.98 | 32.76 | 33.45 | 62,948,040 | -1.63(-4.65%) |
Mar 05, 2020 | 36.07 | 36.08 | 34.78 | 35.08 | 49,923,376 | -2.25(-6.04%) |
Mar 04, 2020 | 36.98 | 37.36 | 36.04 | 37.33 | 37,566,072 | +0.78(+2.15%) |
Mar 03, 2020 | 37.93 | 38.69 | 36.10 | 36.55 | 49,990,800 | -1.56(-4.09%) |
Mar 02, 2020 | 36.96 | 38.13 | 35.58 | 38.11 | 49,037,772 | +1.27(+3.45%) |
Feb 28, 2020 | 37.25 | 37.76 | 35.85 | 36.84 | 79,518,944 | -1.46(-3.81%) |
Feb 27, 2020 | 39.07 | 39.96 | 38.26 | 38.30 | 45,656,212 | -1.51(-3.78%) |
Feb 26, 2020 | 41.01 | 41.17 | 39.80 | 39.81 | 30,353,348 | -0.88(-2.17%) |
Feb 25, 2020 | 41.74 | 42.09 | 40.54 | 40.69 | 34,493,932 | -1.15(-2.74%) |
Feb 24, 2020 | 42.01 | 42.34 | 41.72 | 41.83 | 25,573,656 | -1.18(-2.75%) |
Feb 21, 2020 | 42.82 | 43.15 | 42.47 | 43.02 | 24,095,316 | +0.32(+0.76%) |
Feb 20, 2020 | 42.38 | 42.75 | 42.10 | 42.69 | 17,698,730 | +0.23(+0.53%) |
Feb 19, 2020 | 42.61 | 42.70 | 42.37 | 42.47 | 17,294,886 | +0.09(+0.21%) |
Feb 18, 2020 | 43.26 | 43.39 | 41.96 | 42.38 | 24,867,356 | -1.11(-2.55%) |
Feb 14, 2020 | 43.41 | 43.57 | 43.06 | 43.48 | 17,217,054 | +0.09(+0.21%) |
Feb 13, 2020 | 42.94 | 43.44 | 42.88 | 43.39 | 13,865,524 | +0.30(+0.69%) |
Feb 12, 2020 | 43.48 | 43.73 | 43.07 | 43.10 | 18,469,262 | -0.18(-0.42%) |
Feb 11, 2020 | 43.36 | 43.59 | 43.23 | 43.28 | 15,173,848 | +0.20(+0.46%) |
Feb 10, 2020 | 42.99 | 43.16 | 42.76 | 43.08 | 20,095,636 | -0.06(-0.15%) |
Feb 07, 2020 | 43.04 | 43.29 | 42.81 | 43.14 | 14,609,263 | -0.13(-0.29%) |
Feb 06, 2020 | 43.68 | 43.74 | 43.15 | 43.27 | 20,246,794 | +0.16(+0.38%) |
Feb 05, 2020 | 42.74 | 43.19 | 42.63 | 43.11 | 22,571,248 | +0.94(+2.22%) |
Feb 04, 2020 | 42.56 | 42.69 | 42.16 | 42.17 | 16,777,594 | +0.12(+0.30%) |