Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.29 | 26.55 | 25.64 | 26.05 | 32,867,250 | -0.85(-3.17%) |
Apr 29, 2020 | 26.99 | 27.31 | 26.59 | 26.90 | 42,903,232 | +1.01(+3.91%) |
Apr 28, 2020 | 26.54 | 26.83 | 25.64 | 25.89 | 39,231,132 | +0.41(+1.62%) |
Apr 27, 2020 | 24.54 | 25.63 | 24.35 | 25.47 | 44,145,884 | +1.34(+5.53%) |
Apr 24, 2020 | 24.03 | 24.47 | 23.64 | 24.14 | 39,227,100 | +0.35(+1.47%) |
Apr 23, 2020 | 24.16 | 24.40 | 23.69 | 23.79 | 42,714,044 | -0.24(-1.01%) |
Apr 22, 2020 | 24.66 | 24.73 | 23.94 | 24.03 | 31,289,816 | -0.04(-0.15%) |
Apr 21, 2020 | 24.12 | 24.43 | 23.76 | 24.07 | 46,711,528 | -0.75(-3.03%) |
Apr 20, 2020 | 24.51 | 25.90 | 24.14 | 24.82 | 50,657,292 | -0.63(-2.47%) |
Apr 17, 2020 | 25.24 | 25.81 | 24.93 | 25.45 | 52,400,904 | -0.35(-1.36%) |
Apr 16, 2020 | 25.36 | 25.36 | 23.90 | 25.80 | 58,894,988 | +0.30(+1.16%) |
Apr 15, 2020 | 26.10 | 26.10 | 25.30 | 25.50 | 46,675,812 | -1.56(-5.77%) |
Apr 14, 2020 | 28.59 | 29.14 | 26.50 | 27.06 | 71,636,264 | -1.12(-3.98%) |
Apr 13, 2020 | 29.79 | 29.80 | 28.16 | 28.18 | 40,196,632 | -1.59(-5.33%) |
Apr 09, 2020 | 27.90 | 30.41 | 27.89 | 29.77 | 69,727,312 | +2.62(+9.64%) |
Apr 08, 2020 | 26.31 | 27.33 | 25.72 | 27.15 | 47,069,436 | +1.35(+5.25%) |
Apr 07, 2020 | 27.57 | 27.60 | 25.74 | 25.80 | 43,737,616 | +0.13(+0.49%) |
Apr 06, 2020 | 24.58 | 25.85 | 24.57 | 25.67 | 40,203,240 | +2.15(+9.15%) |
Apr 03, 2020 | 24.21 | 24.53 | 23.23 | 23.52 | 36,509,184 | -0.89(-3.64%) |
Apr 02, 2020 | 23.73 | 24.68 | 23.65 | 24.41 | 36,927,812 | +0.58(+2.45%) |
Apr 01, 2020 | 24.23 | 24.54 | 23.49 | 23.82 | 54,055,696 | -1.91(-7.42%) |
Mar 31, 2020 | 26.37 | 26.68 | 25.25 | 25.73 | 41,131,280 | -1.09(-4.08%) |
Mar 30, 2020 | 27.22 | 27.33 | 25.90 | 26.83 | 45,973,924 | -0.32(-1.19%) |
Mar 27, 2020 | 26.92 | 28.06 | 26.07 | 27.15 | 43,431,784 | -0.56(-2.01%) |
Mar 26, 2020 | 26.21 | 28.15 | 26.07 | 27.71 | 50,763,780 | +1.73(+6.66%) |
Mar 25, 2020 | 26.00 | 27.17 | 24.90 | 25.98 | 59,479,248 | +0.04(+0.17%) |
Mar 24, 2020 | 24.17 | 26.16 | 23.61 | 25.93 | 54,212,124 | +3.29(+14.53%) |
Mar 23, 2020 | 23.55 | 24.09 | 22.51 | 22.64 | 52,475,432 | -1.12(-4.72%) |
Mar 20, 2020 | 25.72 | 25.78 | 23.47 | 23.76 | 82,436,048 | -1.61(-6.33%) |
Mar 19, 2020 | 24.80 | 26.10 | 23.57 | 25.37 | 59,240,940 | +0.15(+0.60%) |
Mar 18, 2020 | 24.84 | 25.90 | 24.12 | 25.21 | 57,851,068 | -1.35(-5.10%) |
Mar 17, 2020 | 24.77 | 27.46 | 23.21 | 26.57 | 64,790,388 | +2.81(+11.81%) |
Mar 16, 2020 | 23.62 | 26.21 | 23.58 | 23.76 | 64,084,180 | -3.94(-14.21%) |
Mar 13, 2020 | 27.03 | 28.47 | 24.90 | 27.70 | 87,398,896 | +3.53(+14.62%) |
Mar 12, 2020 | 26.73 | 27.67 | 24.16 | 24.16 | 76,152,312 | -4.82(-16.64%) |
Mar 11, 2020 | 30.53 | 30.73 | 28.70 | 28.99 | 49,935,112 | -2.47(-7.84%) |
Mar 10, 2020 | 31.05 | 31.45 | 28.94 | 31.45 | 44,680,104 | +2.17(+7.41%) |
Mar 09, 2020 | 30.23 | 30.91 | 28.89 | 29.28 | 59,402,660 | -3.97(-11.94%) |
Mar 06, 2020 | 33.18 | 33.79 | 32.57 | 33.26 | 63,309,928 | -1.62(-4.65%) |
Mar 05, 2020 | 35.87 | 35.87 | 34.58 | 34.88 | 50,210,388 | -2.24(-6.04%) |
Mar 04, 2020 | 36.77 | 37.15 | 35.83 | 37.12 | 37,782,036 | +0.78(+2.15%) |
Mar 03, 2020 | 37.71 | 38.47 | 35.89 | 36.34 | 50,278,196 | -1.55(-4.09%) |
Mar 02, 2020 | 36.74 | 37.91 | 35.38 | 37.89 | 49,319,692 | +1.26(+3.45%) |
Feb 28, 2020 | 37.04 | 37.54 | 35.64 | 36.63 | 79,976,096 | -1.45(-3.81%) |
Feb 27, 2020 | 38.84 | 39.74 | 38.04 | 38.08 | 45,918,688 | -1.50(-3.78%) |
Feb 26, 2020 | 40.78 | 40.93 | 39.57 | 39.58 | 30,527,850 | -0.88(-2.17%) |
Feb 25, 2020 | 41.51 | 41.85 | 40.31 | 40.46 | 34,692,236 | -1.14(-2.74%) |
Feb 24, 2020 | 41.77 | 42.10 | 41.48 | 41.60 | 25,720,678 | -1.17(-2.75%) |
Feb 21, 2020 | 42.57 | 42.90 | 42.23 | 42.77 | 24,233,838 | +0.32(+0.76%) |
Feb 20, 2020 | 42.14 | 42.51 | 41.86 | 42.45 | 17,800,480 | +0.22(+0.53%) |
Feb 19, 2020 | 42.37 | 42.46 | 42.12 | 42.22 | 17,394,314 | +0.09(+0.21%) |
Feb 18, 2020 | 43.01 | 43.15 | 41.72 | 42.13 | 25,010,318 | -1.10(-2.55%) |
Feb 14, 2020 | 43.16 | 43.32 | 42.81 | 43.24 | 17,316,034 | +0.09(+0.21%) |
Feb 13, 2020 | 42.70 | 43.19 | 42.64 | 43.15 | 13,945,237 | +0.30(+0.69%) |
Feb 12, 2020 | 43.24 | 43.48 | 42.82 | 42.85 | 18,575,442 | -0.18(-0.42%) |
Feb 11, 2020 | 43.11 | 43.34 | 42.99 | 43.03 | 15,261,082 | +0.20(+0.46%) |
Feb 10, 2020 | 42.74 | 42.91 | 42.52 | 42.83 | 20,211,164 | -0.06(-0.15%) |
Feb 07, 2020 | 42.80 | 43.04 | 42.57 | 42.90 | 14,693,252 | -0.13(-0.29%) |
Feb 06, 2020 | 43.43 | 43.49 | 42.90 | 43.02 | 20,363,192 | +0.16(+0.38%) |
Feb 05, 2020 | 42.50 | 42.94 | 42.39 | 42.86 | 22,701,010 | +0.93(+2.22%) |
Feb 04, 2020 | 42.32 | 42.44 | 41.92 | 41.93 | 16,874,048 | +0.12(+0.30%) |