Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 33.12 | 33.51 | 32.81 | 33.35 | 4,950,543 | -0.43(-1.26%) |
Apr 29, 2020 | 34.10 | 34.10 | 33.25 | 33.77 | 8,769,336 | +0.55(+1.66%) |
Apr 28, 2020 | 33.82 | 33.98 | 33.14 | 33.22 | 4,422,672 | +0.41(+1.25%) |
Apr 27, 2020 | 31.85 | 33.07 | 31.70 | 32.81 | 6,014,228 | +1.32(+4.20%) |
Apr 24, 2020 | 31.48 | 31.77 | 30.89 | 31.49 | 4,692,713 | +0.39(+1.25%) |
Apr 23, 2020 | 31.45 | 31.65 | 30.91 | 31.10 | 4,868,941 | -0.18(-0.56%) |
Apr 22, 2020 | 31.62 | 31.62 | 30.95 | 31.28 | 4,688,064 | +0.27(+0.88%) |
Apr 21, 2020 | 31.11 | 31.79 | 30.70 | 31.01 | 7,699,070 | -1.06(-3.30%) |
Apr 20, 2020 | 32.36 | 32.47 | 31.61 | 32.06 | 6,990,645 | -0.86(-2.62%) |
Apr 17, 2020 | 33.00 | 33.27 | 32.42 | 32.93 | 9,742,902 | +1.10(+3.46%) |
Apr 16, 2020 | 32.79 | 33.26 | 31.28 | 31.83 | 11,092,388 | +1.33(+4.36%) |
Apr 15, 2020 | 30.74 | 30.99 | 30.32 | 30.50 | 6,008,515 | -1.51(-4.71%) |
Apr 14, 2020 | 32.35 | 32.54 | 31.26 | 32.00 | 6,096,213 | +0.30(+0.94%) |
Apr 13, 2020 | 32.57 | 32.58 | 31.18 | 31.70 | 7,952,130 | -1.00(-3.07%) |
Apr 09, 2020 | 32.00 | 33.36 | 31.85 | 32.71 | 9,128,335 | +1.31(+4.18%) |
Apr 08, 2020 | 30.90 | 31.61 | 30.57 | 31.39 | 6,655,123 | +0.75(+2.44%) |
Apr 07, 2020 | 32.74 | 32.86 | 30.59 | 30.65 | 9,302,062 | -0.39(-1.25%) |
Apr 06, 2020 | 31.38 | 31.46 | 30.34 | 31.03 | 7,701,386 | +1.31(+4.42%) |
Apr 03, 2020 | 29.47 | 30.14 | 29.03 | 29.72 | 5,774,791 | +0.10(+0.33%) |
Apr 02, 2020 | 28.53 | 29.89 | 28.24 | 29.62 | 7,619,325 | +0.83(+2.87%) |
Apr 01, 2020 | 28.14 | 29.15 | 27.63 | 28.80 | 8,774,699 | -0.86(-2.91%) |
Mar 31, 2020 | 29.55 | 30.72 | 29.32 | 29.66 | 8,002,807 | -0.28(-0.94%) |
Mar 30, 2020 | 28.71 | 30.10 | 27.93 | 29.94 | 7,077,066 | +1.29(+4.49%) |
Mar 27, 2020 | 27.85 | 29.53 | 27.55 | 28.66 | 6,545,952 | -0.41(-1.39%) |
Mar 26, 2020 | 28.12 | 29.21 | 27.24 | 29.06 | 9,585,366 | +1.20(+4.30%) |
Mar 25, 2020 | 27.75 | 28.96 | 25.99 | 27.86 | 11,204,256 | +0.56(+2.06%) |
Mar 24, 2020 | 25.72 | 27.82 | 25.69 | 27.30 | 10,687,473 | +3.09(+12.77%) |
Mar 23, 2020 | 25.37 | 25.50 | 23.72 | 24.21 | 9,715,050 | -1.39(-5.43%) |
Mar 20, 2020 | 26.68 | 27.57 | 25.42 | 25.60 | 10,851,325 | -0.82(-3.10%) |
Mar 19, 2020 | 25.06 | 27.58 | 24.39 | 26.42 | 8,979,469 | +1.09(+4.31%) |
Mar 18, 2020 | 24.92 | 26.01 | 23.25 | 25.33 | 11,555,355 | -1.07(-4.04%) |
Mar 17, 2020 | 26.53 | 26.95 | 24.82 | 26.39 | 13,573,938 | +0.70(+2.71%) |
Mar 16, 2020 | 25.66 | 28.73 | 25.54 | 25.70 | 11,031,845 | -4.36(-14.50%) |
Mar 13, 2020 | 27.96 | 30.06 | 26.81 | 30.06 | 10,321,471 | +4.06(+15.62%) |
Mar 12, 2020 | 28.05 | 28.48 | 25.89 | 26.00 | 11,044,923 | -4.12(-13.68%) |
Mar 11, 2020 | 31.37 | 31.63 | 29.68 | 30.12 | 9,765,127 | -2.07(-6.43%) |
Mar 10, 2020 | 32.15 | 32.24 | 30.86 | 32.19 | 9,926,411 | +1.41(+4.58%) |
Mar 09, 2020 | 30.65 | 32.97 | 30.12 | 30.78 | 9,484,084 | -2.75(-8.20%) |
Mar 06, 2020 | 33.08 | 34.12 | 32.90 | 33.53 | 10,560,393 | -1.08(-3.13%) |
Mar 05, 2020 | 33.96 | 35.33 | 33.60 | 34.61 | 12,473,142 | -1.06(-2.96%) |
Mar 04, 2020 | 34.62 | 36.03 | 34.04 | 35.67 | 13,646,491 | +1.47(+4.30%) |
Mar 03, 2020 | 36.01 | 36.05 | 33.55 | 34.19 | 15,963,485 | -1.88(-5.20%) |
Mar 02, 2020 | 35.25 | 36.07 | 34.52 | 36.07 | 13,045,451 | +0.93(+2.66%) |
Feb 28, 2020 | 34.79 | 35.29 | 33.94 | 35.14 | 16,473,496 | -0.93(-2.59%) |
Feb 27, 2020 | 35.67 | 37.71 | 35.43 | 36.07 | 12,545,428 | -0.36(-0.99%) |
Feb 26, 2020 | 36.83 | 37.05 | 36.27 | 36.43 | 7,655,325 | -0.19(-0.53%) |
Feb 25, 2020 | 38.05 | 38.24 | 36.40 | 36.62 | 6,546,589 | -1.36(-3.57%) |
Feb 24, 2020 | 38.81 | 38.85 | 37.78 | 37.98 | 5,774,233 | -1.68(-4.24%) |
Feb 21, 2020 | 40.08 | 40.28 | 39.48 | 39.66 | 5,744,244 | -0.70(-1.72%) |
Feb 20, 2020 | 40.33 | 40.77 | 40.16 | 40.36 | 3,322,466 | -0.08(-0.20%) |
Feb 19, 2020 | 39.89 | 40.52 | 39.80 | 40.44 | 4,493,391 | +0.55(+1.39%) |
Feb 18, 2020 | 40.33 | 40.53 | 39.79 | 39.88 | 3,694,215 | -0.54(-1.33%) |
Feb 14, 2020 | 40.60 | 40.71 | 40.24 | 40.42 | 4,281,980 | -0.11(-0.28%) |
Feb 13, 2020 | 40.90 | 41.04 | 40.47 | 40.53 | 3,065,168 | -0.47(-1.14%) |
Feb 12, 2020 | 41.22 | 41.56 | 40.96 | 41.00 | 2,988,400 | +0.12(+0.30%) |
Feb 11, 2020 | 41.09 | 41.21 | 40.78 | 40.88 | 3,952,388 | -0.06(-0.15%) |
Feb 10, 2020 | 41.37 | 41.44 | 40.81 | 40.94 | 3,496,244 | -0.67(-1.61%) |
Feb 07, 2020 | 41.59 | 41.83 | 41.37 | 41.61 | 4,391,108 | -0.26(-0.61%) |
Feb 06, 2020 | 41.61 | 41.94 | 41.44 | 41.86 | 6,469,207 | +0.49(+1.19%) |
Feb 05, 2020 | 40.93 | 41.56 | 40.90 | 41.37 | 5,915,635 | +0.91(+2.24%) |
Feb 04, 2020 | 40.37 | 41.06 | 40.36 | 40.46 | 7,801,872 | +0.65(+1.64%) |