Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.88 | 33.26 | 32.57 | 33.11 | 4,986,684 | -0.42(-1.26%) |
Apr 29, 2020 | 33.86 | 33.86 | 33.01 | 33.53 | 8,833,356 | +0.55(+1.66%) |
Apr 28, 2020 | 33.57 | 33.73 | 32.90 | 32.98 | 4,454,960 | +0.41(+1.25%) |
Apr 27, 2020 | 31.62 | 32.83 | 31.47 | 32.58 | 6,058,135 | +1.31(+4.20%) |
Apr 24, 2020 | 31.25 | 31.54 | 30.67 | 31.26 | 4,726,972 | +0.38(+1.25%) |
Apr 23, 2020 | 31.22 | 31.42 | 30.69 | 30.88 | 4,904,487 | -0.17(-0.56%) |
Apr 22, 2020 | 31.39 | 31.39 | 30.73 | 31.05 | 4,722,289 | +0.27(+0.88%) |
Apr 21, 2020 | 30.89 | 31.56 | 30.48 | 30.78 | 7,755,277 | -1.05(-3.30%) |
Apr 20, 2020 | 32.13 | 32.23 | 31.39 | 31.83 | 7,041,680 | -0.86(-2.62%) |
Apr 17, 2020 | 32.76 | 33.02 | 32.19 | 32.69 | 9,814,030 | +1.09(+3.46%) |
Apr 16, 2020 | 32.56 | 33.02 | 31.05 | 31.59 | 11,173,368 | +1.32(+4.36%) |
Apr 15, 2020 | 30.52 | 30.76 | 30.10 | 30.27 | 6,052,380 | -1.49(-4.71%) |
Apr 14, 2020 | 32.11 | 32.30 | 31.04 | 31.77 | 6,140,719 | +0.30(+0.94%) |
Apr 13, 2020 | 32.33 | 32.35 | 30.96 | 31.47 | 8,010,185 | -1.00(-3.07%) |
Apr 09, 2020 | 31.77 | 33.12 | 31.62 | 32.47 | 9,194,977 | +1.30(+4.18%) |
Apr 08, 2020 | 30.68 | 31.39 | 30.34 | 31.17 | 6,703,709 | +0.74(+2.44%) |
Apr 07, 2020 | 32.50 | 32.62 | 30.37 | 30.42 | 9,369,972 | -0.38(-1.25%) |
Apr 06, 2020 | 31.15 | 31.23 | 30.12 | 30.81 | 7,757,610 | +1.30(+4.42%) |
Apr 03, 2020 | 29.25 | 29.93 | 28.82 | 29.51 | 5,816,950 | +0.10(+0.33%) |
Apr 02, 2020 | 28.33 | 29.68 | 28.04 | 29.41 | 7,674,950 | +0.82(+2.87%) |
Apr 01, 2020 | 27.93 | 28.94 | 27.43 | 28.59 | 8,838,759 | -0.86(-2.91%) |
Mar 31, 2020 | 29.34 | 30.49 | 29.10 | 29.44 | 8,061,232 | -0.28(-0.94%) |
Mar 30, 2020 | 28.50 | 29.88 | 27.73 | 29.72 | 7,128,732 | +1.28(+4.49%) |
Mar 27, 2020 | 27.65 | 29.32 | 27.35 | 28.45 | 6,593,741 | -0.40(-1.39%) |
Mar 26, 2020 | 27.91 | 29.00 | 27.04 | 28.85 | 9,655,345 | +1.19(+4.30%) |
Mar 25, 2020 | 27.55 | 28.75 | 25.80 | 27.66 | 11,286,053 | +0.56(+2.06%) |
Mar 24, 2020 | 25.54 | 27.62 | 25.50 | 27.10 | 10,765,497 | +3.07(+12.77%) |
Mar 23, 2020 | 25.19 | 25.32 | 23.54 | 24.03 | 9,785,975 | -1.38(-5.44%) |
Mar 20, 2020 | 26.49 | 27.37 | 25.24 | 25.41 | 10,930,545 | -0.81(-3.10%) |
Mar 19, 2020 | 24.88 | 27.38 | 24.22 | 26.23 | 9,045,023 | +1.08(+4.31%) |
Mar 18, 2020 | 24.74 | 25.82 | 23.08 | 25.14 | 11,639,716 | -1.06(-4.04%) |
Mar 17, 2020 | 26.34 | 26.75 | 24.64 | 26.20 | 13,673,035 | +0.69(+2.71%) |
Mar 16, 2020 | 25.48 | 28.52 | 25.35 | 25.51 | 11,112,383 | -4.33(-14.50%) |
Mar 13, 2020 | 27.76 | 29.84 | 26.62 | 29.84 | 10,396,823 | +4.03(+15.62%) |
Mar 12, 2020 | 27.84 | 28.27 | 25.70 | 25.81 | 11,125,557 | -4.09(-13.68%) |
Mar 11, 2020 | 31.14 | 31.40 | 29.46 | 29.90 | 9,836,418 | -2.05(-6.43%) |
Mar 10, 2020 | 31.92 | 32.01 | 30.63 | 31.95 | 9,998,879 | +1.40(+4.58%) |
Mar 09, 2020 | 30.42 | 32.73 | 29.90 | 30.55 | 9,553,323 | -2.73(-8.20%) |
Mar 06, 2020 | 32.85 | 33.87 | 32.66 | 33.28 | 10,637,490 | -1.08(-3.13%) |
Mar 05, 2020 | 33.71 | 35.07 | 33.36 | 34.36 | 12,564,203 | -1.05(-2.96%) |
Mar 04, 2020 | 34.37 | 35.77 | 33.79 | 35.41 | 13,746,118 | +1.46(+4.30%) |
Mar 03, 2020 | 35.75 | 35.79 | 33.31 | 33.95 | 16,080,027 | -1.86(-5.20%) |
Mar 02, 2020 | 35.00 | 35.81 | 34.27 | 35.81 | 13,140,690 | +0.93(+2.66%) |
Feb 28, 2020 | 34.54 | 35.03 | 33.69 | 34.88 | 16,593,761 | -0.93(-2.59%) |
Feb 27, 2020 | 35.42 | 37.43 | 35.17 | 35.81 | 12,637,016 | -0.36(-0.99%) |
Feb 26, 2020 | 36.56 | 36.78 | 36.01 | 36.17 | 7,711,213 | -0.19(-0.53%) |
Feb 25, 2020 | 37.78 | 37.96 | 36.13 | 36.36 | 6,594,382 | -1.35(-3.57%) |
Feb 24, 2020 | 38.53 | 38.57 | 37.50 | 37.71 | 5,816,388 | -1.67(-4.24%) |
Feb 21, 2020 | 39.79 | 39.99 | 39.19 | 39.38 | 5,786,180 | -0.69(-1.72%) |
Feb 20, 2020 | 40.04 | 40.48 | 39.87 | 40.07 | 3,346,721 | -0.08(-0.20%) |
Feb 19, 2020 | 39.60 | 40.22 | 39.52 | 40.15 | 4,526,195 | +0.55(+1.39%) |
Feb 18, 2020 | 40.04 | 40.24 | 39.50 | 39.59 | 3,721,185 | -0.53(-1.33%) |
Feb 14, 2020 | 40.30 | 40.42 | 39.94 | 40.13 | 4,313,241 | -0.11(-0.28%) |
Feb 13, 2020 | 40.60 | 40.74 | 40.18 | 40.24 | 3,087,545 | -0.46(-1.14%) |
Feb 12, 2020 | 40.92 | 41.26 | 40.66 | 40.70 | 3,010,217 | +0.12(+0.30%) |
Feb 11, 2020 | 40.79 | 40.91 | 40.49 | 40.58 | 3,981,243 | -0.06(-0.15%) |
Feb 10, 2020 | 41.07 | 41.14 | 40.51 | 40.64 | 3,521,769 | -0.66(-1.61%) |
Feb 07, 2020 | 41.29 | 41.53 | 41.07 | 41.31 | 4,423,165 | -0.25(-0.61%) |
Feb 06, 2020 | 41.31 | 41.64 | 41.14 | 41.56 | 6,516,435 | +0.49(+1.19%) |
Feb 05, 2020 | 40.63 | 41.26 | 40.61 | 41.07 | 5,958,822 | +0.90(+2.24%) |
Feb 04, 2020 | 40.08 | 40.77 | 40.07 | 40.17 | 7,858,829 | +0.65(+1.64%) |