Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.69 | 43.82 | 42.38 | 42.40 | 4,005,710 | -1.87(-4.23%) |
Apr 29, 2020 | 43.24 | 44.55 | 43.12 | 44.28 | 2,931,153 | +1.84(+4.32%) |
Apr 28, 2020 | 43.14 | 43.51 | 42.26 | 42.44 | 3,511,805 | +0.39(+0.93%) |
Apr 27, 2020 | 41.62 | 42.34 | 41.62 | 42.05 | 2,949,483 | +0.65(+1.58%) |
Apr 24, 2020 | 40.56 | 41.57 | 40.48 | 41.40 | 2,950,080 | +1.05(+2.61%) |
Apr 23, 2020 | 40.27 | 41.39 | 39.69 | 40.35 | 6,037,165 | +1.11(+2.83%) |
Apr 22, 2020 | 37.79 | 39.64 | 37.14 | 39.24 | 6,971,061 | +2.28(+6.18%) |
Apr 21, 2020 | 38.44 | 38.80 | 36.64 | 36.95 | 8,543,843 | -2.08(-5.33%) |
Apr 20, 2020 | 39.07 | 39.83 | 38.76 | 39.03 | 3,814,477 | -1.43(-3.53%) |
Apr 17, 2020 | 39.71 | 40.77 | 39.69 | 40.46 | 4,617,761 | +1.61(+4.16%) |
Apr 16, 2020 | 38.62 | 39.00 | 38.24 | 38.85 | 3,218,033 | +0.24(+0.61%) |
Apr 15, 2020 | 38.61 | 39.06 | 38.13 | 38.61 | 4,504,658 | -1.01(-2.55%) |
Apr 14, 2020 | 39.38 | 40.17 | 39.04 | 39.62 | 4,926,099 | +0.87(+2.24%) |
Apr 13, 2020 | 38.61 | 39.19 | 38.39 | 38.75 | 3,353,581 | -0.60(-1.53%) |
Apr 09, 2020 | 38.57 | 39.93 | 38.57 | 39.35 | 3,716,481 | +1.10(+2.88%) |
Apr 08, 2020 | 36.64 | 38.47 | 36.52 | 38.25 | 4,599,540 | +1.88(+5.16%) |
Apr 07, 2020 | 37.99 | 38.30 | 36.29 | 36.37 | 5,177,475 | +0.18(+0.49%) |
Apr 06, 2020 | 34.68 | 36.40 | 34.33 | 36.20 | 7,890,082 | +3.32(+10.11%) |
Apr 03, 2020 | 32.85 | 33.32 | 32.47 | 32.87 | 4,394,418 | -0.16(-0.49%) |
Apr 02, 2020 | 33.47 | 33.88 | 32.41 | 33.03 | 8,960,385 | -0.37(-1.09%) |
Apr 01, 2020 | 33.70 | 34.60 | 33.34 | 33.40 | 5,933,117 | -1.61(-4.61%) |
Mar 31, 2020 | 36.45 | 36.52 | 34.78 | 35.01 | 4,857,600 | -1.42(-3.89%) |
Mar 30, 2020 | 35.82 | 36.60 | 35.35 | 36.43 | 5,623,011 | +0.75(+2.10%) |
Mar 27, 2020 | 36.50 | 37.15 | 35.58 | 35.68 | 3,967,091 | -2.35(-6.19%) |
Mar 26, 2020 | 36.02 | 38.48 | 35.80 | 38.04 | 5,375,492 | +2.04(+5.67%) |
Mar 25, 2020 | 35.76 | 37.45 | 34.59 | 35.99 | 5,412,335 | +0.37(+1.04%) |
Mar 24, 2020 | 34.82 | 36.03 | 34.40 | 35.62 | 6,110,829 | +2.47(+7.46%) |
Mar 23, 2020 | 33.12 | 34.53 | 31.23 | 33.15 | 7,727,699 | -0.50(-1.49%) |
Mar 20, 2020 | 33.05 | 34.92 | 32.96 | 33.65 | 6,523,147 | +0.62(+1.86%) |
Mar 19, 2020 | 32.34 | 33.39 | 30.90 | 33.03 | 6,392,041 | +0.17(+0.51%) |
Mar 18, 2020 | 31.50 | 32.89 | 30.29 | 32.87 | 6,153,066 | -1.40(-4.09%) |
Mar 17, 2020 | 33.44 | 35.14 | 32.07 | 34.27 | 6,024,762 | +1.44(+4.38%) |
Mar 16, 2020 | 33.57 | 35.47 | 30.80 | 32.83 | 7,321,217 | -5.29(-13.88%) |
Mar 13, 2020 | 37.94 | 38.73 | 35.17 | 38.12 | 8,836,363 | +2.15(+5.96%) |
Mar 12, 2020 | 37.76 | 39.42 | 35.97 | 35.98 | 7,598,884 | -4.38(-10.86%) |
Mar 11, 2020 | 41.92 | 42.08 | 39.45 | 40.36 | 5,132,987 | -2.98(-6.87%) |
Mar 10, 2020 | 42.31 | 43.35 | 40.52 | 43.34 | 6,044,152 | +2.38(+5.80%) |
Mar 09, 2020 | 41.51 | 46.98 | 40.71 | 40.96 | 4,859,087 | -3.37(-7.60%) |
Mar 06, 2020 | 43.21 | 44.53 | 43.14 | 44.33 | 3,311,000 | -0.41(-0.92%) |
Mar 05, 2020 | 45.19 | 45.76 | 44.42 | 44.74 | 3,510,025 | -1.71(-3.69%) |
Mar 04, 2020 | 45.27 | 46.48 | 44.86 | 46.46 | 2,641,324 | +1.93(+4.33%) |
Mar 03, 2020 | 45.32 | 46.76 | 44.41 | 44.53 | 3,786,116 | -0.94(-2.06%) |
Mar 02, 2020 | 44.26 | 45.47 | 43.39 | 45.46 | 5,302,154 | +1.56(+3.54%) |
Feb 28, 2020 | 43.32 | 44.27 | 42.71 | 43.91 | 6,253,044 | -0.43(-0.97%) |
Feb 27, 2020 | 44.79 | 45.78 | 44.33 | 44.34 | 4,439,327 | -1.48(-3.23%) |
Feb 26, 2020 | 46.15 | 46.95 | 45.68 | 45.82 | 5,136,090 | +0.10(+0.21%) |
Feb 25, 2020 | 47.14 | 47.44 | 45.59 | 45.72 | 5,279,856 | -1.05(-2.25%) |
Feb 24, 2020 | 46.89 | 47.65 | 46.00 | 46.78 | 4,585,502 | -1.95(-4.01%) |
Feb 21, 2020 | 49.28 | 49.52 | 48.45 | 48.73 | 2,473,279 | -0.94(-1.89%) |
Feb 20, 2020 | 49.22 | 49.73 | 49.10 | 49.67 | 2,495,966 | +0.29(+0.58%) |
Feb 19, 2020 | 48.85 | 49.54 | 48.75 | 49.38 | 2,202,296 | +0.82(+1.70%) |
Feb 18, 2020 | 49.46 | 49.52 | 48.37 | 48.56 | 3,110,740 | -1.28(-2.58%) |
Feb 14, 2020 | 49.99 | 50.14 | 49.63 | 49.84 | 1,428,217 | -0.14(-0.29%) |
Feb 13, 2020 | 49.20 | 50.11 | 49.12 | 49.98 | 2,008,731 | +0.39(+0.79%) |
Feb 12, 2020 | 49.64 | 49.82 | 49.38 | 49.59 | 2,074,662 | +0.45(+0.91%) |
Feb 11, 2020 | 49.41 | 49.90 | 49.13 | 49.15 | 2,871,637 | -0.09(-0.18%) |
Feb 10, 2020 | 49.14 | 49.41 | 49.07 | 49.23 | 3,736,045 | -0.27(-0.54%) |
Feb 07, 2020 | 49.44 | 49.57 | 49.07 | 49.50 | 2,911,558 | -0.29(-0.58%) |
Feb 06, 2020 | 50.22 | 50.22 | 49.60 | 49.79 | 1,471,875 | -0.32(-0.64%) |
Feb 05, 2020 | 50.60 | 50.60 | 49.84 | 50.11 | 2,093,302 | +0.38(+0.76%) |
Feb 04, 2020 | 48.78 | 49.76 | 48.71 | 49.73 | 3,234,149 | +1.86(+3.89%) |