Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.88 | 38.88 | 37.32 | 37.90 | 45,426,312 | -0.81(-2.09%) |
Apr 29, 2020 | 37.72 | 38.82 | 37.64 | 38.70 | 36,148,300 | +2.03(+5.54%) |
Apr 28, 2020 | 36.18 | 37.01 | 35.97 | 36.67 | 32,533,384 | +0.84(+2.34%) |
Apr 27, 2020 | 35.55 | 36.14 | 34.44 | 35.83 | 34,653,288 | +0.17(+0.48%) |
Apr 24, 2020 | 36.21 | 36.61 | 35.17 | 35.66 | 35,153,608 | +0.23(+0.64%) |
Apr 23, 2020 | 35.17 | 36.42 | 34.91 | 35.43 | 43,237,616 | +1.08(+3.13%) |
Apr 22, 2020 | 34.74 | 35.01 | 34.14 | 34.36 | 33,207,830 | +0.95(+2.86%) |
Apr 21, 2020 | 32.95 | 34.36 | 32.32 | 33.40 | 54,410,716 | -0.18(-0.53%) |
Apr 20, 2020 | 33.23 | 34.85 | 33.06 | 33.58 | 48,125,548 | -1.66(-4.72%) |
Apr 17, 2020 | 32.52 | 35.33 | 32.51 | 35.24 | 50,067,676 | +3.32(+10.40%) |
Apr 16, 2020 | 33.01 | 33.01 | 31.75 | 31.93 | 37,863,512 | -1.08(-3.29%) |
Apr 15, 2020 | 33.48 | 33.48 | 32.11 | 33.01 | 40,606,776 | -1.59(-4.60%) |
Apr 14, 2020 | 35.07 | 35.68 | 34.18 | 34.60 | 37,719,664 | -0.27(-0.77%) |
Apr 13, 2020 | 36.25 | 36.44 | 34.23 | 34.87 | 36,326,652 | -0.30(-0.86%) |
Apr 09, 2020 | 37.07 | 38.09 | 34.04 | 35.17 | 73,831,528 | -0.59(-1.64%) |
Apr 08, 2020 | 34.21 | 35.91 | 33.82 | 35.76 | 40,832,720 | +2.13(+6.33%) |
Apr 07, 2020 | 34.98 | 35.32 | 33.57 | 33.63 | 59,968,228 | +0.63(+1.90%) |
Apr 06, 2020 | 32.52 | 33.30 | 31.99 | 33.00 | 50,628,564 | +1.03(+3.21%) |
Apr 03, 2020 | 33.80 | 34.40 | 31.41 | 31.97 | 59,383,072 | -0.97(-2.95%) |
Apr 02, 2020 | 31.59 | 34.22 | 30.91 | 32.95 | 76,012,112 | +2.34(+7.65%) |
Apr 01, 2020 | 30.06 | 31.56 | 29.63 | 30.60 | 44,189,904 | -0.36(-1.16%) |
Mar 31, 2020 | 31.27 | 32.17 | 30.47 | 30.96 | 50,854,292 | +0.38(+1.25%) |
Mar 30, 2020 | 29.54 | 31.11 | 29.24 | 30.58 | 56,201,180 | +0.45(+1.49%) |
Mar 27, 2020 | 30.28 | 30.73 | 29.52 | 30.13 | 63,224,864 | -1.52(-4.82%) |
Mar 26, 2020 | 30.58 | 32.26 | 29.94 | 31.66 | 57,323,968 | +1.25(+4.10%) |
Mar 25, 2020 | 29.77 | 31.47 | 28.69 | 30.41 | 69,380,216 | +1.51(+5.22%) |
Mar 24, 2020 | 28.07 | 29.50 | 27.18 | 28.90 | 75,799,408 | +3.25(+12.69%) |
Mar 23, 2020 | 26.53 | 26.67 | 24.55 | 25.65 | 69,821,416 | -1.05(-3.94%) |
Mar 20, 2020 | 28.41 | 28.69 | 25.74 | 26.70 | 93,852,416 | -1.38(-4.91%) |
Mar 19, 2020 | 27.51 | 28.46 | 26.38 | 28.08 | 60,582,376 | +1.07(+3.96%) |
Mar 18, 2020 | 28.17 | 29.94 | 25.47 | 27.01 | 66,189,384 | -3.01(-10.02%) |
Mar 17, 2020 | 28.71 | 30.48 | 27.89 | 30.02 | 50,514,616 | +1.89(+6.73%) |
Mar 16, 2020 | 28.05 | 30.89 | 27.11 | 28.13 | 59,979,884 | -2.96(-9.52%) |
Mar 13, 2020 | 32.63 | 32.73 | 28.54 | 31.09 | 97,968,904 | +0.77(+2.53%) |
Mar 12, 2020 | 32.54 | 33.15 | 30.17 | 30.32 | 80,389,816 | -3.91(-11.43%) |
Mar 11, 2020 | 34.57 | 35.46 | 34.05 | 34.23 | 63,766,908 | -1.17(-3.29%) |
Mar 10, 2020 | 37.65 | 37.72 | 33.80 | 35.40 | 74,024,896 | +1.26(+3.70%) |
Mar 09, 2020 | 34.01 | 36.35 | 33.27 | 34.14 | 89,363,328 | -4.75(-12.22%) |
Mar 06, 2020 | 39.83 | 39.97 | 38.49 | 38.89 | 68,230,392 | -1.97(-4.83%) |
Mar 05, 2020 | 41.12 | 41.34 | 39.99 | 40.86 | 50,000,936 | -1.88(-4.41%) |
Mar 04, 2020 | 42.59 | 42.80 | 41.69 | 42.75 | 29,521,984 | +0.91(+2.18%) |
Mar 03, 2020 | 43.99 | 44.16 | 41.57 | 41.83 | 62,009,916 | -2.10(-4.79%) |
Mar 02, 2020 | 42.89 | 43.95 | 41.70 | 43.94 | 46,736,680 | +1.99(+4.74%) |
Feb 28, 2020 | 39.77 | 41.95 | 39.15 | 41.95 | 76,603,272 | +1.32(+3.25%) |
Feb 27, 2020 | 42.17 | 42.76 | 40.61 | 40.63 | 58,989,408 | -2.60(-6.02%) |
Feb 26, 2020 | 44.48 | 44.70 | 43.16 | 43.23 | 36,544,104 | -0.97(-2.20%) |
Feb 25, 2020 | 46.28 | 46.28 | 44.01 | 44.20 | 44,644,664 | -1.76(-3.83%) |
Feb 24, 2020 | 46.99 | 47.13 | 45.96 | 45.96 | 39,332,848 | -2.26(-4.68%) |
Feb 21, 2020 | 48.53 | 48.53 | 47.94 | 48.22 | 24,912,622 | -0.60(-1.22%) |
Feb 20, 2020 | 49.12 | 49.37 | 48.70 | 48.81 | 18,140,010 | -0.39(-0.80%) |
Feb 19, 2020 | 49.02 | 49.43 | 48.79 | 49.21 | 15,587,085 | +0.38(+0.77%) |
Feb 18, 2020 | 49.05 | 49.25 | 48.48 | 48.83 | 23,237,300 | -0.63(-1.27%) |
Feb 14, 2020 | 49.87 | 49.87 | 49.16 | 49.46 | 13,311,453 | -0.23(-0.46%) |
Feb 13, 2020 | 49.79 | 50.09 | 49.39 | 49.69 | 20,782,638 | -0.28(-0.55%) |
Feb 12, 2020 | 50.02 | 50.18 | 49.39 | 49.96 | 21,893,190 | +0.60(+1.22%) |
Feb 11, 2020 | 49.40 | 49.65 | 49.07 | 49.36 | 18,278,402 | +0.46(+0.95%) |
Feb 10, 2020 | 49.32 | 49.35 | 48.62 | 48.90 | 25,651,270 | -0.52(-1.06%) |
Feb 07, 2020 | 49.37 | 49.57 | 49.09 | 49.42 | 18,798,124 | -0.33(-0.66%) |
Feb 06, 2020 | 50.59 | 50.66 | 49.67 | 49.75 | 19,959,032 | -0.68(-1.35%) |
Feb 05, 2020 | 48.84 | 50.58 | 48.72 | 50.43 | 39,916,240 | +2.22(+4.60%) |
Feb 04, 2020 | 49.40 | 49.77 | 48.15 | 48.21 | 39,696,756 | -0.61(-1.25%) |