Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 39.84 | 40.57 | 38.34 | 38.51 | 19,157,586 | -2.40(-5.86%) |
Apr 29, 2020 | 39.53 | 41.04 | 39.24 | 40.90 | 11,130,041 | +1.14(+2.86%) |
Apr 28, 2020 | 39.72 | 40.18 | 38.88 | 39.77 | 9,585,852 | -0.10(-0.26%) |
Apr 27, 2020 | 39.95 | 40.20 | 38.68 | 39.87 | 11,084,357 | +0.09(+0.22%) |
Apr 24, 2020 | 40.12 | 40.48 | 38.24 | 39.79 | 12,554,856 | +0.56(+1.44%) |
Apr 23, 2020 | 38.99 | 41.20 | 38.57 | 39.23 | 21,490,372 | +1.03(+2.70%) |
Apr 22, 2020 | 36.95 | 38.33 | 36.94 | 38.19 | 18,160,770 | +2.68(+7.55%) |
Apr 21, 2020 | 34.54 | 36.03 | 34.54 | 35.51 | 9,521,794 | -0.70(-1.92%) |
Apr 20, 2020 | 34.90 | 36.59 | 34.86 | 36.21 | 14,717,600 | +1.51(+4.34%) |
Apr 17, 2020 | 35.40 | 36.10 | 34.52 | 34.70 | 17,980,844 | -1.75(-4.79%) |
Apr 16, 2020 | 35.98 | 37.05 | 35.38 | 36.45 | 15,265,067 | +0.74(+2.08%) |
Apr 15, 2020 | 35.16 | 36.76 | 34.67 | 35.70 | 18,609,878 | -1.06(-2.88%) |
Apr 14, 2020 | 37.50 | 39.52 | 35.80 | 36.76 | 21,799,146 | +0.00(+0.00%) |
Apr 13, 2020 | 33.95 | 37.26 | 31.70 | 36.76 | 25,936,990 | +2.75(+8.08%) |
Apr 09, 2020 | 32.77 | 34.16 | 32.46 | 34.02 | 23,946,056 | +2.94(+9.46%) |
Apr 08, 2020 | 30.85 | 31.46 | 30.63 | 31.08 | 9,087,180 | +0.67(+2.20%) |
Apr 07, 2020 | 31.38 | 31.69 | 30.03 | 30.41 | 16,938,584 | -0.66(-2.12%) |
Apr 06, 2020 | 30.06 | 31.34 | 29.53 | 31.07 | 44,483,704 | +2.72(+9.59%) |
Apr 03, 2020 | 29.08 | 29.82 | 28.35 | 28.35 | 13,851,509 | -0.61(-2.11%) |
Apr 02, 2020 | 28.68 | 29.91 | 28.62 | 28.96 | 21,426,324 | +1.12(+4.01%) |
Apr 01, 2020 | 26.74 | 28.19 | 26.74 | 27.84 | 17,874,564 | +1.03(+3.84%) |
Mar 31, 2020 | 27.30 | 28.60 | 26.46 | 26.81 | 22,745,058 | -0.92(-3.30%) |
Mar 30, 2020 | 28.87 | 29.93 | 26.29 | 27.73 | 23,908,644 | -0.81(-2.84%) |
Mar 27, 2020 | 30.04 | 30.52 | 27.67 | 28.54 | 36,850,856 | -2.70(-8.64%) |
Mar 26, 2020 | 33.12 | 33.62 | 30.30 | 31.24 | 23,232,236 | -0.70(-2.18%) |
Mar 25, 2020 | 30.05 | 33.78 | 29.30 | 31.94 | 44,550,756 | +1.28(+4.17%) |
Mar 24, 2020 | 30.40 | 30.98 | 28.57 | 30.66 | 61,093,872 | +4.83(+18.69%) |
Mar 23, 2020 | 25.28 | 27.36 | 24.41 | 25.83 | 36,746,972 | +2.30(+9.77%) |
Mar 20, 2020 | 27.26 | 27.36 | 23.38 | 23.53 | 31,920,180 | -1.11(-4.49%) |
Mar 19, 2020 | 23.92 | 30.35 | 22.95 | 24.64 | 43,752,248 | +0.93(+3.90%) |
Mar 18, 2020 | 30.34 | 31.18 | 23.58 | 23.71 | 56,316,116 | -7.77(-24.67%) |
Mar 17, 2020 | 25.77 | 31.59 | 25.76 | 31.48 | 46,638,640 | +6.02(+23.65%) |
Mar 16, 2020 | 18.89 | 26.57 | 18.88 | 25.46 | 87,801,952 | +4.30(+20.34%) |
Mar 13, 2020 | 27.96 | 28.32 | 18.62 | 21.15 | 66,892,292 | -2.39(-10.13%) |
Mar 12, 2020 | 28.82 | 30.66 | 23.54 | 23.54 | 88,047,952 | -8.39(-26.27%) |
Mar 11, 2020 | 34.82 | 35.12 | 31.52 | 31.93 | 39,954,424 | -3.76(-10.53%) |
Mar 10, 2020 | 35.85 | 36.37 | 34.16 | 35.69 | 18,696,804 | +0.32(+0.92%) |
Mar 09, 2020 | 36.30 | 37.80 | 34.33 | 35.36 | 26,848,556 | -2.92(-7.63%) |
Mar 06, 2020 | 39.22 | 39.27 | 36.11 | 38.28 | 31,051,552 | -0.75(-1.93%) |
Mar 05, 2020 | 38.73 | 39.27 | 37.92 | 39.03 | 14,451,267 | +0.69(+1.79%) |
Mar 04, 2020 | 38.44 | 38.64 | 37.32 | 38.35 | 19,967,956 | +0.46(+1.21%) |
Mar 03, 2020 | 37.07 | 39.40 | 36.31 | 37.89 | 40,637,452 | +1.54(+4.23%) |
Mar 02, 2020 | 35.70 | 36.43 | 35.27 | 36.35 | 28,028,912 | +1.96(+5.69%) |
Feb 28, 2020 | 36.14 | 36.27 | 33.63 | 34.40 | 56,261,772 | -3.54(-9.33%) |
Feb 27, 2020 | 41.28 | 41.34 | 37.93 | 37.94 | 43,886,640 | -2.81(-6.89%) |
Feb 26, 2020 | 40.71 | 41.41 | 40.41 | 40.74 | 18,856,648 | +0.05(+0.12%) |
Feb 25, 2020 | 42.14 | 42.84 | 40.44 | 40.69 | 30,243,430 | -2.16(-5.03%) |
Feb 24, 2020 | 44.27 | 44.29 | 42.26 | 42.85 | 29,654,490 | -0.06(-0.13%) |
Feb 21, 2020 | 42.49 | 43.01 | 42.28 | 42.91 | 21,867,136 | +1.15(+2.77%) |
Feb 20, 2020 | 41.79 | 42.36 | 41.30 | 41.75 | 14,765,058 | -0.27(-0.64%) |
Feb 19, 2020 | 41.23 | 42.04 | 40.84 | 42.02 | 23,603,090 | +1.32(+3.23%) |
Feb 18, 2020 | 39.65 | 40.74 | 39.37 | 40.70 | 21,954,032 | +1.61(+4.12%) |
Feb 14, 2020 | 39.35 | 39.67 | 39.07 | 39.09 | 9,619,674 | -0.09(-0.22%) |
Feb 13, 2020 | 39.04 | 39.44 | 38.83 | 39.18 | 9,927,126 | +0.52(+1.36%) |
Feb 12, 2020 | 38.90 | 39.03 | 38.59 | 38.65 | 7,893,852 | -0.29(-0.73%) |
Feb 11, 2020 | 38.88 | 39.14 | 38.52 | 38.94 | 6,714,684 | -0.13(-0.34%) |
Feb 10, 2020 | 38.78 | 39.26 | 38.49 | 39.07 | 12,346,109 | +0.67(+1.74%) |
Feb 07, 2020 | 39.33 | 39.51 | 38.39 | 38.40 | 10,831,959 | -0.67(-1.71%) |
Feb 06, 2020 | 38.80 | 39.19 | 38.60 | 39.07 | 11,094,993 | +0.52(+1.36%) |
Feb 05, 2020 | 38.53 | 38.95 | 38.27 | 38.55 | 8,721,950 | -0.01(-0.02%) |
Feb 04, 2020 | 38.53 | 38.77 | 37.98 | 38.56 | 16,153,816 | -0.30(-0.76%) |