Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.80 | 36.37 | 35.37 | 35.54 | 8,556,831 | -1.01(-2.76%) |
Apr 29, 2020 | 35.91 | 36.82 | 35.62 | 36.55 | 8,723,517 | +1.61(+4.61%) |
Apr 28, 2020 | 35.48 | 35.74 | 34.79 | 34.93 | 8,145,023 | +0.23(+0.65%) |
Apr 27, 2020 | 33.84 | 34.93 | 33.59 | 34.71 | 11,708,238 | +1.36(+4.07%) |
Apr 24, 2020 | 33.58 | 34.24 | 33.18 | 33.35 | 8,537,143 | -0.23(-0.67%) |
Apr 23, 2020 | 34.09 | 34.38 | 33.29 | 33.58 | 9,286,066 | -0.22(-0.64%) |
Apr 22, 2020 | 34.36 | 34.44 | 33.60 | 33.79 | 8,912,998 | -0.07(-0.19%) |
Apr 21, 2020 | 33.48 | 34.08 | 33.15 | 33.86 | 10,265,882 | -0.61(-1.78%) |
Apr 20, 2020 | 33.10 | 34.71 | 33.08 | 34.47 | 11,693,338 | +0.75(+2.24%) |
Apr 17, 2020 | 34.11 | 34.90 | 33.31 | 33.72 | 14,122,078 | +1.12(+3.44%) |
Apr 16, 2020 | 32.15 | 33.01 | 31.72 | 32.60 | 11,515,648 | -0.07(-0.20%) |
Apr 15, 2020 | 32.53 | 32.95 | 31.75 | 32.66 | 12,223,739 | -1.45(-4.25%) |
Apr 14, 2020 | 33.58 | 34.26 | 32.61 | 34.12 | 13,130,169 | +1.36(+4.14%) |
Apr 13, 2020 | 34.29 | 34.50 | 32.49 | 32.76 | 12,239,554 | -1.67(-4.84%) |
Apr 09, 2020 | 35.06 | 35.75 | 34.02 | 34.43 | 13,121,485 | +0.05(+0.14%) |
Apr 08, 2020 | 33.40 | 34.63 | 32.63 | 34.38 | 8,602,391 | +1.46(+4.44%) |
Apr 07, 2020 | 35.61 | 35.61 | 32.72 | 32.92 | 13,891,091 | -1.07(-3.16%) |
Apr 06, 2020 | 33.31 | 34.31 | 32.51 | 33.99 | 12,374,918 | +2.34(+7.38%) |
Apr 03, 2020 | 32.11 | 32.95 | 31.10 | 31.66 | 9,688,350 | -0.74(-2.30%) |
Apr 02, 2020 | 30.54 | 32.57 | 30.45 | 32.40 | 16,270,910 | +1.35(+4.34%) |
Apr 01, 2020 | 29.99 | 31.61 | 29.76 | 31.05 | 12,418,363 | -0.62(-1.96%) |
Mar 31, 2020 | 31.93 | 32.80 | 31.09 | 31.67 | 11,366,169 | -0.67(-2.07%) |
Mar 30, 2020 | 31.27 | 32.57 | 30.80 | 32.34 | 10,697,727 | +0.68(+2.14%) |
Mar 27, 2020 | 30.68 | 32.85 | 30.27 | 31.67 | 13,226,989 | -0.52(-1.61%) |
Mar 26, 2020 | 32.19 | 34.20 | 31.06 | 32.18 | 18,019,084 | -0.01(-0.03%) |
Mar 25, 2020 | 29.32 | 34.74 | 28.68 | 32.19 | 24,143,002 | +3.25(+11.23%) |
Mar 24, 2020 | 28.51 | 29.71 | 27.55 | 28.94 | 19,024,796 | +2.09(+7.79%) |
Mar 23, 2020 | 29.04 | 29.04 | 26.39 | 26.85 | 21,836,512 | -2.12(-7.32%) |
Mar 20, 2020 | 30.62 | 31.03 | 28.29 | 28.97 | 16,900,534 | -1.01(-3.36%) |
Mar 19, 2020 | 29.63 | 31.04 | 28.29 | 29.98 | 19,435,646 | -0.57(-1.85%) |
Mar 18, 2020 | 29.29 | 32.11 | 28.60 | 30.54 | 25,730,398 | -1.19(-3.74%) |
Mar 17, 2020 | 29.57 | 31.78 | 27.25 | 31.73 | 23,134,708 | +2.94(+10.21%) |
Mar 16, 2020 | 26.94 | 30.77 | 26.38 | 28.79 | 24,809,284 | -3.12(-9.77%) |
Mar 13, 2020 | 28.62 | 31.94 | 28.30 | 31.91 | 27,759,302 | +5.13(+19.13%) |
Mar 12, 2020 | 28.23 | 28.56 | 26.48 | 26.79 | 34,518,264 | -3.77(-12.33%) |
Mar 11, 2020 | 30.05 | 31.93 | 29.44 | 30.55 | 29,712,402 | -0.48(-1.55%) |
Mar 10, 2020 | 30.04 | 31.03 | 28.26 | 31.03 | 21,539,458 | +2.52(+8.82%) |
Mar 09, 2020 | 29.07 | 30.03 | 28.43 | 28.52 | 26,284,828 | -3.64(-11.31%) |
Mar 06, 2020 | 31.14 | 33.03 | 30.75 | 32.16 | 31,190,314 | -0.63(-1.93%) |
Mar 05, 2020 | 33.82 | 33.82 | 32.46 | 32.79 | 29,718,104 | -2.22(-6.35%) |
Mar 04, 2020 | 36.23 | 36.31 | 34.61 | 35.01 | 27,949,766 | -1.07(-2.98%) |
Mar 03, 2020 | 39.21 | 39.52 | 35.75 | 36.08 | 30,123,788 | -3.47(-8.77%) |
Mar 02, 2020 | 38.53 | 39.62 | 37.28 | 39.55 | 23,174,812 | +1.16(+3.02%) |
Feb 28, 2020 | 37.92 | 39.21 | 37.22 | 38.39 | 29,149,538 | -1.09(-2.77%) |
Feb 27, 2020 | 37.86 | 40.51 | 37.77 | 39.49 | 29,915,948 | +0.46(+1.18%) |
Feb 26, 2020 | 39.58 | 39.95 | 38.84 | 39.02 | 16,334,448 | -0.17(-0.43%) |
Feb 25, 2020 | 41.44 | 41.46 | 38.99 | 39.19 | 17,477,250 | -2.07(-5.02%) |
Feb 24, 2020 | 41.91 | 41.98 | 40.96 | 41.27 | 14,230,985 | -2.25(-5.17%) |
Feb 21, 2020 | 45.31 | 45.63 | 43.27 | 43.52 | 14,331,176 | -2.25(-4.92%) |
Feb 20, 2020 | 44.60 | 46.68 | 44.56 | 45.77 | 17,193,600 | +1.07(+2.40%) |
Feb 19, 2020 | 44.27 | 45.08 | 44.12 | 44.70 | 6,769,142 | +0.67(+1.52%) |
Feb 18, 2020 | 44.31 | 44.57 | 43.53 | 44.03 | 8,667,164 | -0.47(-1.06%) |
Feb 14, 2020 | 44.39 | 44.58 | 43.98 | 44.50 | 7,543,025 | -0.06(-0.13%) |
Feb 13, 2020 | 44.65 | 44.85 | 44.42 | 44.55 | 6,233,822 | -0.30(-0.67%) |
Feb 12, 2020 | 45.15 | 45.38 | 44.67 | 44.86 | 5,472,426 | +0.11(+0.25%) |
Feb 11, 2020 | 44.14 | 45.02 | 43.98 | 44.74 | 7,545,855 | +0.84(+1.92%) |
Feb 10, 2020 | 44.01 | 44.30 | 43.64 | 43.90 | 6,458,559 | -0.51(-1.14%) |
Feb 07, 2020 | 44.21 | 44.66 | 44.04 | 44.40 | 6,051,717 | -0.49(-1.09%) |
Feb 06, 2020 | 45.65 | 45.78 | 44.41 | 44.89 | 9,341,173 | -0.43(-0.95%) |
Feb 05, 2020 | 44.90 | 45.38 | 44.57 | 45.32 | 10,209,965 | +1.14(+2.57%) |
Feb 04, 2020 | 43.79 | 45.03 | 43.64 | 44.19 | 11,288,226 | +1.31(+3.06%) |