Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 37.00 | 37.09 | 35.46 | 35.52 | 9,612,812 | -1.70(-4.56%) |
Apr 29, 2020 | 36.95 | 37.41 | 36.24 | 37.22 | 6,168,158 | +0.58(+1.59%) |
Apr 28, 2020 | 37.25 | 37.45 | 36.11 | 36.63 | 6,955,913 | +0.18(+0.50%) |
Apr 27, 2020 | 35.92 | 36.54 | 35.85 | 36.45 | 8,170,609 | +0.57(+1.58%) |
Apr 24, 2020 | 35.85 | 36.12 | 35.28 | 35.89 | 5,000,026 | +0.20(+0.55%) |
Apr 23, 2020 | 35.39 | 36.45 | 35.39 | 35.69 | 5,157,802 | +0.16(+0.44%) |
Apr 22, 2020 | 35.20 | 35.65 | 34.93 | 35.53 | 5,700,227 | +0.62(+1.79%) |
Apr 21, 2020 | 34.49 | 35.06 | 34.22 | 34.91 | 7,209,167 | -0.25(-0.70%) |
Apr 20, 2020 | 36.23 | 36.54 | 35.03 | 35.16 | 7,253,473 | -1.35(-3.71%) |
Apr 17, 2020 | 36.41 | 36.65 | 35.89 | 36.51 | 7,664,821 | +1.04(+2.94%) |
Apr 16, 2020 | 35.58 | 36.17 | 34.78 | 35.47 | 7,466,098 | -0.17(-0.48%) |
Apr 15, 2020 | 37.38 | 37.58 | 35.51 | 35.64 | 7,371,957 | -2.41(-6.34%) |
Apr 14, 2020 | 36.82 | 38.11 | 36.76 | 38.05 | 7,900,752 | +1.86(+5.15%) |
Apr 13, 2020 | 35.93 | 36.78 | 35.65 | 36.19 | 5,377,204 | +0.11(+0.30%) |
Apr 09, 2020 | 35.40 | 36.44 | 35.35 | 36.08 | 8,670,701 | +0.73(+2.07%) |
Apr 08, 2020 | 35.44 | 35.76 | 34.57 | 35.35 | 7,564,118 | +0.23(+0.65%) |
Apr 07, 2020 | 35.60 | 36.33 | 34.88 | 35.12 | 8,155,523 | +0.15(+0.42%) |
Apr 06, 2020 | 34.38 | 34.99 | 33.80 | 34.98 | 13,231,234 | +1.57(+4.69%) |
Apr 03, 2020 | 33.02 | 33.72 | 32.61 | 33.41 | 7,908,948 | +0.33(+0.99%) |
Apr 02, 2020 | 32.96 | 33.95 | 32.33 | 33.08 | 23,023,656 | -2.22(-6.30%) |
Apr 01, 2020 | 36.98 | 38.07 | 34.96 | 35.31 | 8,278,957 | -2.23(-5.95%) |
Mar 31, 2020 | 37.14 | 38.95 | 36.71 | 37.54 | 11,343,308 | +0.48(+1.31%) |
Mar 30, 2020 | 36.58 | 37.45 | 36.45 | 37.05 | 8,671,496 | +0.95(+2.64%) |
Mar 27, 2020 | 36.53 | 37.36 | 35.96 | 36.10 | 7,188,390 | -1.37(-3.66%) |
Mar 26, 2020 | 34.25 | 37.62 | 33.64 | 37.47 | 13,524,808 | +3.47(+10.21%) |
Mar 25, 2020 | 36.47 | 37.29 | 33.89 | 34.00 | 13,449,993 | -3.13(-8.42%) |
Mar 24, 2020 | 36.94 | 37.69 | 35.85 | 37.13 | 11,747,216 | +1.35(+3.76%) |
Mar 23, 2020 | 38.20 | 39.14 | 35.44 | 35.78 | 10,940,730 | -2.31(-6.05%) |
Mar 20, 2020 | 39.71 | 39.88 | 36.59 | 38.09 | 13,443,298 | -1.75(-4.39%) |
Mar 19, 2020 | 43.25 | 44.49 | 38.22 | 39.83 | 12,595,620 | -3.50(-8.07%) |
Mar 18, 2020 | 38.84 | 43.49 | 38.44 | 43.33 | 20,225,054 | +2.63(+6.47%) |
Mar 17, 2020 | 37.90 | 40.70 | 35.70 | 40.70 | 11,263,258 | +3.71(+10.03%) |
Mar 16, 2020 | 34.33 | 39.41 | 34.05 | 36.99 | 12,784,216 | -0.91(-2.40%) |
Mar 13, 2020 | 35.05 | 38.00 | 33.92 | 37.90 | 13,627,581 | +4.24(+12.60%) |
Mar 12, 2020 | 35.95 | 36.04 | 33.25 | 33.66 | 13,704,645 | -4.14(-10.96%) |
Mar 11, 2020 | 39.57 | 39.92 | 37.31 | 37.80 | 10,478,027 | -2.54(-6.29%) |
Mar 10, 2020 | 40.61 | 41.43 | 38.44 | 40.33 | 13,639,031 | +0.59(+1.49%) |
Mar 09, 2020 | 39.41 | 41.66 | 39.38 | 39.74 | 15,041,199 | -1.70(-4.10%) |
Mar 06, 2020 | 38.77 | 41.71 | 38.71 | 41.44 | 14,410,907 | +1.42(+3.55%) |
Mar 05, 2020 | 38.77 | 40.18 | 38.67 | 40.02 | 8,818,736 | +0.07(+0.18%) |
Mar 04, 2020 | 38.69 | 39.99 | 38.41 | 39.95 | 8,765,366 | +2.11(+5.57%) |
Mar 03, 2020 | 38.97 | 40.39 | 37.53 | 37.84 | 12,655,771 | -1.63(-4.14%) |
Mar 02, 2020 | 37.68 | 39.53 | 37.31 | 39.47 | 13,705,396 | +1.93(+5.14%) |
Feb 28, 2020 | 37.06 | 37.65 | 36.60 | 37.55 | 14,451,615 | -0.39(-1.04%) |
Feb 27, 2020 | 38.52 | 39.24 | 37.37 | 37.94 | 12,335,283 | -1.17(-3.00%) |
Feb 26, 2020 | 39.55 | 40.20 | 39.08 | 39.11 | 8,789,281 | +0.13(+0.34%) |
Feb 25, 2020 | 40.49 | 40.52 | 38.76 | 38.98 | 7,719,699 | -1.25(-3.10%) |
Feb 24, 2020 | 41.66 | 42.12 | 40.21 | 40.23 | 9,807,242 | -1.99(-4.70%) |
Feb 21, 2020 | 42.55 | 42.68 | 42.07 | 42.21 | 5,660,862 | -0.34(-0.81%) |
Feb 20, 2020 | 42.72 | 42.94 | 42.25 | 42.56 | 4,105,458 | -0.16(-0.38%) |
Feb 19, 2020 | 42.52 | 42.74 | 42.25 | 42.72 | 3,997,050 | +0.17(+0.40%) |
Feb 18, 2020 | 43.00 | 43.24 | 42.44 | 42.55 | 5,282,723 | -0.44(-1.02%) |
Feb 14, 2020 | 43.69 | 43.75 | 42.90 | 42.99 | 6,336,327 | -0.59(-1.34%) |
Feb 13, 2020 | 44.17 | 44.30 | 43.47 | 43.57 | 4,509,384 | -0.73(-1.65%) |
Feb 12, 2020 | 43.45 | 44.35 | 43.21 | 44.30 | 6,591,312 | +1.20(+2.79%) |
Feb 11, 2020 | 43.55 | 43.56 | 42.99 | 43.10 | 4,982,895 | -0.35(-0.80%) |
Feb 10, 2020 | 43.34 | 43.97 | 43.19 | 43.45 | 5,317,893 | +0.15(+0.34%) |
Feb 07, 2020 | 43.34 | 43.67 | 43.09 | 43.30 | 4,153,566 | -0.20(-0.47%) |
Feb 06, 2020 | 43.52 | 44.12 | 43.25 | 43.51 | 5,409,169 | +0.41(+0.96%) |
Feb 05, 2020 | 42.99 | 43.64 | 42.70 | 43.09 | 6,622,514 | +0.52(+1.22%) |
Feb 04, 2020 | 41.94 | 42.64 | 41.75 | 42.57 | 6,036,789 | +1.13(+2.73%) |