Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.39 | 41.87 | 41.36 | 41.69 | 1,341,100 | +0.04(+0.10%) |
Apr 29, 2020 | 41.53 | 41.73 | 41.15 | 41.65 | 785,951 | +0.36(+0.87%) |
Apr 28, 2020 | 41.47 | 41.59 | 41.24 | 41.29 | 544,174 | -0.30(-0.72%) |
Apr 27, 2020 | 41.48 | 41.70 | 41.40 | 41.59 | 640,208 | +0.31(+0.75%) |
Apr 24, 2020 | 41.70 | 41.73 | 41.07 | 41.28 | 943,200 | -0.59(-1.41%) |
Apr 23, 2020 | 41.51 | 42.02 | 41.44 | 41.87 | 2,391,212 | -0.09(-0.21%) |
Apr 22, 2020 | 41.18 | 42.21 | 41.15 | 41.96 | 2,433,101 | +0.52(+1.25%) |
Apr 21, 2020 | 41.00 | 41.48 | 40.92 | 41.44 | 1,830,661 | +0.76(+1.87%) |
Apr 20, 2020 | 40.75 | 41.00 | 40.54 | 40.68 | 962,760 | +0.12(+0.30%) |
Apr 17, 2020 | 40.07 | 40.81 | 39.97 | 40.56 | 1,239,400 | +0.36(+0.90%) |
Apr 16, 2020 | 40.23 | 40.33 | 39.93 | 40.20 | 682,187 | +0.07(+0.17%) |
Apr 15, 2020 | 39.97 | 40.30 | 39.80 | 40.13 | 1,360,199 | -0.07(-0.17%) |
Apr 14, 2020 | 40.39 | 40.45 | 39.94 | 40.20 | 1,437,951 | +0.51(+1.28%) |
Apr 13, 2020 | 39.43 | 39.72 | 39.32 | 39.69 | 858,588 | -0.12(-0.30%) |
Apr 09, 2020 | 39.79 | 39.93 | 39.05 | 39.81 | 2,663,600 | +0.32(+0.81%) |
Apr 08, 2020 | 39.81 | 40.00 | 39.44 | 39.49 | 1,264,926 | -0.72(-1.79%) |
Apr 07, 2020 | 40.45 | 40.45 | 39.86 | 40.21 | 1,499,464 | +0.21(+0.53%) |
Apr 06, 2020 | 40.00 | 40.14 | 39.75 | 40.00 | 1,654,677 | -0.27(-0.67%) |
Apr 03, 2020 | 39.82 | 40.45 | 39.51 | 40.27 | 1,375,300 | +0.17(+0.42%) |
Apr 02, 2020 | 40.06 | 40.35 | 39.58 | 40.10 | 1,018,965 | -0.12(-0.30%) |
Apr 01, 2020 | 40.30 | 40.80 | 40.19 | 40.22 | 1,516,217 | -1.38(-3.32%) |
Mar 31, 2020 | 40.20 | 41.74 | 40.11 | 41.60 | 2,287,120 | +1.13(+2.79%) |
Mar 30, 2020 | 40.20 | 40.51 | 40.20 | 40.47 | 1,145,046 | +0.02(+0.05%) |
Mar 27, 2020 | 40.26 | 40.68 | 39.90 | 40.45 | 2,164,000 | -0.36(-0.88%) |
Mar 26, 2020 | 40.03 | 42.41 | 39.91 | 40.81 | 4,123,399 | +0.95(+2.38%) |
Mar 25, 2020 | 39.92 | 40.08 | 39.39 | 39.86 | 1,328,483 | +0.00(+0.00%) |
Mar 24, 2020 | 39.46 | 39.86 | 38.80 | 39.86 | 1,297,618 | +1.76(+4.62%) |
Mar 23, 2020 | 37.76 | 38.39 | 37.27 | 38.10 | 2,637,724 | +1.68(+4.61%) |
Mar 20, 2020 | 38.40 | 38.84 | 36.38 | 36.42 | 3,053,000 | -1.61(-4.23%) |
Mar 19, 2020 | 38.49 | 38.72 | 37.09 | 38.03 | 2,223,606 | -0.33(-0.86%) |
Mar 18, 2020 | 38.87 | 39.19 | 36.16 | 38.36 | 2,113,068 | +0.11(+0.29%) |
Mar 17, 2020 | 37.04 | 38.43 | 36.89 | 38.25 | 2,816,535 | -1.21(-3.07%) |
Mar 16, 2020 | 39.18 | 40.11 | 37.86 | 39.46 | 1,700,366 | -1.56(-3.80%) |
Mar 13, 2020 | 40.39 | 41.04 | 39.40 | 41.02 | 1,879,300 | +1.30(+3.27%) |
Mar 12, 2020 | 39.84 | 40.30 | 39.09 | 39.72 | 1,873,787 | -1.38(-3.36%) |
Mar 11, 2020 | 41.19 | 41.35 | 40.70 | 41.10 | 2,576,963 | -0.34(-0.82%) |
Mar 10, 2020 | 41.30 | 41.66 | 40.81 | 41.44 | 2,458,032 | +0.11(+0.27%) |
Mar 09, 2020 | 41.24 | 41.44 | 41.00 | 41.33 | 3,385,068 | -0.24(-0.58%) |
Mar 06, 2020 | 41.70 | 41.85 | 41.35 | 41.57 | 3,643,900 | +0.04(+0.10%) |
Mar 05, 2020 | 41.64 | 41.70 | 41.49 | 41.53 | 5,595,083 | +0.09(+0.22%) |
Mar 04, 2020 | 41.66 | 41.70 | 41.40 | 41.44 | 10,060,670 | -0.01(-0.02%) |
Mar 03, 2020 | 41.71 | 41.72 | 40.85 | 41.45 | 18,644,104 | +5.33(+14.76%) |
Mar 02, 2020 | 36.42 | 36.48 | 34.79 | 36.12 | 2,827,563 | +0.22(+0.61%) |
Feb 28, 2020 | 35.39 | 37.45 | 34.77 | 35.90 | 6,130,200 | -0.57(-1.56%) |
Feb 27, 2020 | 36.07 | 37.60 | 35.84 | 36.47 | 5,115,050 | +1.38(+3.93%) |
Feb 26, 2020 | 35.40 | 35.63 | 34.94 | 35.09 | 1,686,659 | +0.11(+0.31%) |
Feb 25, 2020 | 36.62 | 36.69 | 34.84 | 34.98 | 1,370,507 | -1.73(-4.71%) |
Feb 24, 2020 | 36.45 | 37.03 | 36.38 | 36.71 | 1,293,894 | -0.67(-1.79%) |
Feb 21, 2020 | 37.24 | 37.52 | 37.00 | 37.38 | 1,846,500 | +0.07(+0.19%) |
Feb 20, 2020 | 37.01 | 37.48 | 36.82 | 37.31 | 1,292,674 | +0.14(+0.38%) |
Feb 19, 2020 | 36.99 | 37.19 | 36.77 | 37.17 | 584,290 | +0.49(+1.34%) |
Feb 18, 2020 | 36.89 | 37.08 | 36.63 | 36.68 | 664,256 | -0.46(-1.24%) |
Feb 14, 2020 | 37.09 | 37.22 | 36.95 | 37.14 | 1,039,900 | +0.41(+1.12%) |
Feb 13, 2020 | 35.99 | 36.86 | 35.99 | 36.73 | 1,376,973 | +0.67(+1.86%) |
Feb 12, 2020 | 36.32 | 36.37 | 35.91 | 36.06 | 1,306,974 | +0.07(+0.19%) |
Feb 11, 2020 | 36.11 | 36.41 | 35.93 | 35.99 | 1,896,853 | +0.23(+0.64%) |
Feb 10, 2020 | 35.52 | 35.87 | 35.43 | 35.76 | 1,682,066 | +0.28(+0.79%) |
Feb 07, 2020 | 35.68 | 35.69 | 35.16 | 35.48 | 1,822,800 | -0.27(-0.76%) |
Feb 06, 2020 | 35.04 | 36.16 | 34.87 | 35.75 | 4,046,113 | +0.88(+2.52%) |
Feb 05, 2020 | 35.96 | 36.40 | 34.69 | 34.87 | 4,368,354 | +1.70(+5.13%) |
Feb 04, 2020 | 33.63 | 33.96 | 32.97 | 33.17 | 3,760,932 | -0.41(-1.22%) |