Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.17 | 41.45 | 39.55 | 40.26 | 15,605,005 | -1.16(-2.80%) |
Apr 29, 2020 | 41.12 | 41.72 | 40.51 | 41.42 | 11,555,154 | +0.71(+1.74%) |
Apr 28, 2020 | 43.01 | 43.15 | 40.32 | 40.71 | 16,976,044 | -1.87(-4.39%) |
Apr 27, 2020 | 42.86 | 42.99 | 41.92 | 42.58 | 8,801,340 | +0.50(+1.18%) |
Apr 24, 2020 | 42.49 | 42.66 | 41.31 | 42.08 | 9,510,188 | +0.10(+0.24%) |
Apr 23, 2020 | 42.04 | 42.71 | 41.70 | 41.98 | 12,595,555 | -0.05(-0.11%) |
Apr 22, 2020 | 41.28 | 42.22 | 41.07 | 42.03 | 14,731,505 | +1.63(+4.05%) |
Apr 21, 2020 | 41.46 | 41.90 | 39.28 | 40.39 | 26,047,004 | -1.83(-4.34%) |
Apr 20, 2020 | 42.82 | 43.86 | 42.04 | 42.22 | 18,812,886 | -0.89(-2.06%) |
Apr 17, 2020 | 44.59 | 44.82 | 42.33 | 43.11 | 23,552,166 | -1.26(-2.84%) |
Apr 16, 2020 | 42.69 | 44.69 | 42.20 | 44.37 | 22,606,108 | +2.71(+6.50%) |
Apr 15, 2020 | 40.99 | 43.31 | 40.61 | 41.66 | 24,462,012 | +0.69(+1.69%) |
Apr 14, 2020 | 40.87 | 42.11 | 40.79 | 40.97 | 16,387,107 | +1.01(+2.52%) |
Apr 13, 2020 | 39.23 | 39.98 | 38.96 | 39.96 | 10,911,618 | +0.58(+1.47%) |
Apr 09, 2020 | 39.21 | 40.31 | 38.77 | 39.38 | 15,849,385 | +0.92(+2.40%) |
Apr 08, 2020 | 39.17 | 39.64 | 38.08 | 38.46 | 15,264,440 | -0.77(-1.95%) |
Apr 07, 2020 | 39.89 | 40.31 | 38.97 | 39.23 | 18,073,134 | +0.40(+1.03%) |
Apr 06, 2020 | 38.23 | 39.29 | 37.55 | 38.82 | 16,189,219 | +1.56(+4.19%) |
Apr 03, 2020 | 37.44 | 38.33 | 36.67 | 37.26 | 13,030,370 | -0.18(-0.47%) |
Apr 02, 2020 | 37.88 | 38.81 | 36.91 | 37.44 | 22,956,824 | -0.78(-2.03%) |
Apr 01, 2020 | 37.28 | 40.00 | 37.28 | 38.22 | 23,174,004 | +0.38(+1.01%) |
Mar 31, 2020 | 37.85 | 38.29 | 37.34 | 37.83 | 14,842,720 | +0.10(+0.27%) |
Mar 30, 2020 | 38.18 | 38.47 | 36.91 | 37.73 | 15,809,005 | +0.22(+0.60%) |
Mar 27, 2020 | 37.95 | 38.60 | 37.29 | 37.51 | 13,166,750 | -1.74(-4.43%) |
Mar 26, 2020 | 38.96 | 41.07 | 37.67 | 39.24 | 21,917,780 | +0.62(+1.60%) |
Mar 25, 2020 | 38.63 | 40.10 | 37.85 | 38.63 | 19,994,268 | +0.32(+0.83%) |
Mar 24, 2020 | 37.28 | 39.52 | 37.28 | 38.31 | 26,119,266 | +2.24(+6.22%) |
Mar 23, 2020 | 35.67 | 36.70 | 33.84 | 36.07 | 20,253,324 | +0.89(+2.52%) |
Mar 20, 2020 | 35.82 | 36.68 | 35.10 | 35.18 | 22,534,134 | +0.42(+1.21%) |
Mar 19, 2020 | 35.04 | 36.34 | 34.15 | 34.76 | 27,651,414 | -0.46(-1.30%) |
Mar 18, 2020 | 33.63 | 35.82 | 33.21 | 35.22 | 25,318,016 | -0.61(-1.69%) |
Mar 17, 2020 | 35.18 | 37.35 | 33.87 | 35.82 | 29,774,386 | +2.91(+8.83%) |
Mar 16, 2020 | 33.72 | 36.36 | 30.55 | 32.92 | 26,967,732 | -4.18(-11.26%) |
Mar 13, 2020 | 38.31 | 38.50 | 34.97 | 37.10 | 24,602,740 | +1.35(+3.79%) |
Mar 12, 2020 | 36.29 | 37.17 | 34.91 | 35.74 | 32,919,188 | -3.05(-7.87%) |
Mar 11, 2020 | 37.75 | 40.24 | 37.75 | 38.80 | 28,990,632 | -0.25(-0.65%) |
Mar 10, 2020 | 38.66 | 39.78 | 37.93 | 39.05 | 22,693,500 | +1.77(+4.74%) |
Mar 09, 2020 | 37.46 | 39.04 | 36.62 | 37.28 | 28,063,160 | -2.10(-5.34%) |
Mar 06, 2020 | 40.17 | 40.96 | 38.49 | 39.38 | 27,183,572 | -2.30(-5.51%) |
Mar 05, 2020 | 39.75 | 42.35 | 39.75 | 41.68 | 25,832,786 | +0.66(+1.62%) |
Mar 04, 2020 | 39.69 | 41.81 | 39.62 | 41.02 | 23,693,338 | +2.29(+5.91%) |
Mar 03, 2020 | 40.69 | 41.15 | 37.47 | 38.73 | 31,041,402 | -1.72(-4.25%) |
Mar 02, 2020 | 38.66 | 41.22 | 37.60 | 40.45 | 49,000,084 | +4.47(+12.44%) |
Feb 28, 2020 | 34.57 | 36.18 | 34.39 | 35.97 | 24,598,562 | +0.10(+0.29%) |
Feb 27, 2020 | 36.65 | 37.07 | 35.52 | 35.87 | 18,333,878 | -1.42(-3.81%) |
Feb 26, 2020 | 36.80 | 37.54 | 36.67 | 37.29 | 16,484,624 | +1.01(+2.78%) |
Feb 25, 2020 | 37.37 | 37.69 | 35.87 | 36.28 | 15,791,578 | -0.50(-1.35%) |
Feb 24, 2020 | 35.97 | 36.97 | 35.85 | 36.78 | 15,233,425 | -0.98(-2.60%) |
Feb 21, 2020 | 38.74 | 38.75 | 37.52 | 37.76 | 11,826,075 | -0.99(-2.56%) |
Feb 20, 2020 | 40.16 | 40.17 | 38.61 | 38.75 | 14,497,949 | -1.37(-3.42%) |
Feb 19, 2020 | 40.01 | 40.25 | 39.73 | 40.12 | 11,461,780 | +0.59(+1.49%) |
Feb 18, 2020 | 39.63 | 39.97 | 38.92 | 39.53 | 12,687,090 | +0.33(+0.83%) |
Feb 14, 2020 | 39.36 | 39.77 | 38.85 | 39.21 | 9,811,957 | -0.12(-0.31%) |
Feb 13, 2020 | 38.44 | 39.62 | 38.36 | 39.33 | 16,381,223 | +0.43(+1.10%) |
Feb 12, 2020 | 38.83 | 39.55 | 38.52 | 38.90 | 16,295,198 | +0.80(+2.11%) |
Feb 11, 2020 | 37.88 | 39.10 | 37.83 | 38.09 | 12,137,905 | +0.64(+1.70%) |
Feb 10, 2020 | 37.41 | 37.52 | 36.96 | 37.46 | 7,731,652 | +0.10(+0.28%) |
Feb 07, 2020 | 37.20 | 37.71 | 37.16 | 37.36 | 10,169,820 | -0.36(-0.97%) |
Feb 06, 2020 | 37.75 | 38.27 | 37.42 | 37.72 | 9,714,254 | +0.41(+1.10%) |
Feb 05, 2020 | 38.17 | 38.26 | 36.85 | 37.31 | 13,375,975 | -0.38(-1.02%) |
Feb 04, 2020 | 37.66 | 38.56 | 37.42 | 37.69 | 17,428,980 | +1.07(+2.93%) |