Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.73 | 35.01 | 33.51 | 33.59 | 5,054,373 | -1.15(-3.31%) |
Apr 29, 2020 | 34.28 | 34.91 | 34.04 | 34.74 | 4,285,064 | +1.12(+3.34%) |
Apr 28, 2020 | 33.62 | 33.74 | 32.84 | 33.62 | 2,938,767 | +0.57(+1.72%) |
Apr 27, 2020 | 32.44 | 33.20 | 32.39 | 33.05 | 2,107,465 | +0.50(+1.53%) |
Apr 24, 2020 | 32.63 | 32.70 | 31.98 | 32.55 | 2,481,934 | +0.23(+0.70%) |
Apr 23, 2020 | 32.19 | 32.74 | 32.08 | 32.32 | 2,672,941 | +0.31(+0.96%) |
Apr 22, 2020 | 32.12 | 32.30 | 31.44 | 32.02 | 3,463,839 | +0.36(+1.14%) |
Apr 21, 2020 | 32.34 | 32.36 | 31.53 | 31.65 | 3,213,759 | -1.21(-3.69%) |
Apr 20, 2020 | 33.07 | 33.91 | 32.84 | 32.87 | 2,861,905 | -0.77(-2.29%) |
Apr 17, 2020 | 33.19 | 33.78 | 32.84 | 33.64 | 4,279,117 | +1.38(+4.29%) |
Apr 16, 2020 | 32.22 | 32.47 | 31.37 | 32.25 | 3,025,855 | +0.15(+0.48%) |
Apr 15, 2020 | 32.78 | 33.01 | 31.86 | 32.10 | 2,975,523 | -1.58(-4.70%) |
Apr 14, 2020 | 33.34 | 33.93 | 32.96 | 33.68 | 3,809,655 | +1.06(+3.24%) |
Apr 13, 2020 | 33.70 | 33.83 | 32.24 | 32.62 | 3,509,677 | -1.37(-4.02%) |
Apr 09, 2020 | 33.27 | 34.22 | 33.16 | 33.99 | 4,730,901 | +0.99(+3.02%) |
Apr 08, 2020 | 32.77 | 33.32 | 32.35 | 32.99 | 2,831,149 | +0.45(+1.39%) |
Apr 07, 2020 | 33.29 | 33.99 | 32.43 | 32.54 | 3,516,940 | +0.18(+0.56%) |
Apr 06, 2020 | 32.41 | 32.57 | 31.89 | 32.36 | 5,776,803 | +1.02(+3.26%) |
Apr 03, 2020 | 30.61 | 31.46 | 30.61 | 31.34 | 2,854,772 | +0.29(+0.93%) |
Apr 02, 2020 | 30.50 | 31.84 | 30.33 | 31.05 | 3,342,210 | +0.42(+1.36%) |
Apr 01, 2020 | 30.48 | 31.63 | 30.31 | 30.63 | 3,865,797 | -1.18(-3.72%) |
Mar 31, 2020 | 32.43 | 32.99 | 31.41 | 31.82 | 4,292,642 | -0.59(-1.81%) |
Mar 30, 2020 | 30.55 | 32.56 | 30.10 | 32.41 | 3,555,139 | +2.11(+6.96%) |
Mar 27, 2020 | 30.30 | 31.14 | 29.98 | 30.30 | 3,624,109 | -0.87(-2.79%) |
Mar 26, 2020 | 29.95 | 31.46 | 29.69 | 31.17 | 3,932,964 | +1.59(+5.38%) |
Mar 25, 2020 | 29.29 | 30.78 | 28.83 | 29.57 | 4,335,946 | +0.34(+1.18%) |
Mar 24, 2020 | 27.90 | 29.38 | 27.58 | 29.23 | 5,861,577 | +2.72(+10.27%) |
Mar 23, 2020 | 27.33 | 28.04 | 26.16 | 26.51 | 5,385,118 | -1.18(-4.25%) |
Mar 20, 2020 | 30.65 | 30.65 | 27.52 | 27.68 | 5,539,268 | -2.58(-8.52%) |
Mar 19, 2020 | 29.77 | 31.65 | 28.58 | 30.26 | 3,852,102 | +0.40(+1.33%) |
Mar 18, 2020 | 29.96 | 30.14 | 28.09 | 29.86 | 4,944,147 | -2.03(-6.35%) |
Mar 17, 2020 | 30.32 | 31.91 | 29.94 | 31.89 | 4,937,090 | +2.33(+7.89%) |
Mar 16, 2020 | 28.13 | 31.28 | 28.05 | 29.56 | 6,285,312 | -1.77(-5.66%) |
Mar 13, 2020 | 29.85 | 31.37 | 28.34 | 31.33 | 6,895,614 | +2.80(+9.83%) |
Mar 12, 2020 | 29.82 | 30.53 | 28.45 | 28.53 | 8,041,343 | -3.19(-10.07%) |
Mar 11, 2020 | 32.30 | 32.86 | 31.27 | 31.72 | 5,520,981 | -1.85(-5.52%) |
Mar 10, 2020 | 32.98 | 33.60 | 31.35 | 33.57 | 8,234,362 | +1.65(+5.16%) |
Mar 09, 2020 | 32.10 | 33.95 | 31.64 | 31.93 | 7,460,038 | -2.12(-6.22%) |
Mar 06, 2020 | 33.42 | 34.47 | 33.37 | 34.04 | 4,479,247 | -0.62(-1.80%) |
Mar 05, 2020 | 34.71 | 35.14 | 34.38 | 34.67 | 3,149,400 | -0.94(-2.64%) |
Mar 04, 2020 | 35.06 | 35.62 | 34.67 | 35.61 | 3,285,293 | +1.18(+3.44%) |
Mar 03, 2020 | 34.88 | 35.81 | 34.22 | 34.42 | 5,403,100 | -0.71(-2.01%) |
Mar 02, 2020 | 34.54 | 35.13 | 33.98 | 35.13 | 5,339,654 | +1.08(+3.16%) |
Feb 28, 2020 | 33.13 | 34.05 | 32.36 | 34.05 | 8,908,406 | +0.03(+0.08%) |
Feb 27, 2020 | 35.50 | 35.55 | 34.00 | 34.02 | 4,949,123 | -2.03(-5.64%) |
Feb 26, 2020 | 36.77 | 37.19 | 36.05 | 36.06 | 5,806,743 | -0.51(-1.39%) |
Feb 25, 2020 | 38.79 | 38.84 | 36.53 | 36.57 | 3,720,454 | -2.16(-5.58%) |
Feb 24, 2020 | 38.67 | 38.90 | 38.44 | 38.73 | 3,329,189 | -0.98(-2.46%) |
Feb 21, 2020 | 39.88 | 39.93 | 39.41 | 39.70 | 2,925,425 | -0.30(-0.75%) |
Feb 20, 2020 | 39.57 | 40.09 | 39.50 | 40.00 | 2,157,228 | +0.24(+0.59%) |
Feb 19, 2020 | 40.25 | 40.27 | 39.69 | 39.77 | 2,495,559 | -0.43(-1.08%) |
Feb 18, 2020 | 40.23 | 40.38 | 39.94 | 40.20 | 2,777,571 | -0.29(-0.71%) |
Feb 14, 2020 | 40.77 | 40.84 | 40.35 | 40.49 | 2,778,701 | -0.45(-1.10%) |
Feb 13, 2020 | 41.08 | 41.27 | 40.72 | 40.94 | 2,562,369 | -0.31(-0.75%) |
Feb 12, 2020 | 41.56 | 41.76 | 41.23 | 41.25 | 2,521,311 | -0.14(-0.33%) |
Feb 11, 2020 | 41.19 | 41.74 | 41.04 | 41.39 | 2,451,807 | +0.39(+0.96%) |
Feb 10, 2020 | 40.92 | 41.16 | 40.70 | 40.99 | 1,889,268 | -0.03(-0.07%) |
Feb 07, 2020 | 41.04 | 41.28 | 40.87 | 41.02 | 2,551,162 | -0.24(-0.59%) |
Feb 06, 2020 | 41.45 | 41.57 | 41.22 | 41.26 | 2,660,405 | -0.08(-0.20%) |
Feb 05, 2020 | 41.08 | 41.40 | 41.00 | 41.34 | 3,386,121 | +0.63(+1.54%) |
Feb 04, 2020 | 40.83 | 41.00 | 40.62 | 40.71 | 2,861,051 | +0.37(+0.91%) |