Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.78 | 35.98 | 34.84 | 34.94 | 50,234,532 | -0.94(-2.62%) |
Apr 29, 2020 | 35.86 | 36.04 | 35.77 | 35.88 | 22,425,914 | +0.57(+1.62%) |
Apr 28, 2020 | 35.88 | 35.89 | 35.31 | 35.31 | 26,107,796 | +0.04(+0.10%) |
Apr 27, 2020 | 35.03 | 35.30 | 34.98 | 35.28 | 18,672,948 | +0.70(+2.02%) |
Apr 24, 2020 | 34.54 | 34.58 | 34.31 | 34.58 | 14,117,579 | +0.34(+1.01%) |
Apr 23, 2020 | 34.52 | 34.84 | 34.23 | 34.24 | 21,611,220 | -0.14(-0.42%) |
Apr 22, 2020 | 34.40 | 34.43 | 34.29 | 34.38 | 18,692,040 | +0.81(+2.43%) |
Apr 21, 2020 | 33.81 | 33.94 | 33.56 | 33.57 | 28,403,282 | -0.92(-2.68%) |
Apr 20, 2020 | 34.52 | 34.84 | 34.44 | 34.49 | 19,886,990 | -0.29(-0.83%) |
Apr 17, 2020 | 34.79 | 34.83 | 34.49 | 34.78 | 32,475,114 | +0.59(+1.72%) |
Apr 16, 2020 | 34.25 | 34.26 | 33.99 | 34.19 | 22,991,006 | +0.14(+0.40%) |
Apr 15, 2020 | 34.13 | 34.25 | 33.93 | 34.06 | 28,110,530 | -0.81(-2.31%) |
Apr 14, 2020 | 34.88 | 35.00 | 34.76 | 34.86 | 39,605,676 | +0.54(+1.58%) |
Apr 13, 2020 | 34.28 | 34.40 | 33.96 | 34.32 | 23,273,074 | +0.03(+0.08%) |
Apr 09, 2020 | 34.64 | 34.87 | 34.26 | 34.29 | 24,220,936 | -0.23(-0.66%) |
Apr 08, 2020 | 34.32 | 34.62 | 34.11 | 34.52 | 16,262,930 | +0.03(+0.08%) |
Apr 07, 2020 | 35.34 | 35.40 | 34.33 | 34.49 | 31,981,948 | -0.11(-0.31%) |
Apr 06, 2020 | 34.25 | 34.67 | 34.15 | 34.60 | 26,074,964 | +1.20(+3.58%) |
Apr 03, 2020 | 33.78 | 33.90 | 33.29 | 33.40 | 20,863,164 | -0.45(-1.34%) |
Apr 02, 2020 | 33.44 | 33.92 | 33.33 | 33.86 | 36,517,784 | +1.25(+3.83%) |
Apr 01, 2020 | 33.40 | 33.51 | 32.59 | 32.61 | 31,372,022 | -1.39(-4.08%) |
Mar 31, 2020 | 33.96 | 34.32 | 33.78 | 33.99 | 18,857,508 | +0.13(+0.37%) |
Mar 30, 2020 | 33.24 | 33.88 | 33.06 | 33.87 | 24,846,882 | +1.18(+3.60%) |
Mar 27, 2020 | 32.83 | 33.22 | 32.61 | 32.69 | 43,604,448 | -2.04(-5.87%) |
Mar 26, 2020 | 33.80 | 34.77 | 33.44 | 34.73 | 37,598,260 | +0.92(+2.73%) |
Mar 25, 2020 | 33.39 | 34.17 | 33.11 | 33.80 | 36,585,940 | +0.51(+1.52%) |
Mar 24, 2020 | 32.94 | 33.31 | 32.62 | 33.29 | 43,560,760 | +2.11(+6.77%) |
Mar 23, 2020 | 31.57 | 31.63 | 30.73 | 31.18 | 41,929,108 | -0.02(-0.06%) |
Mar 20, 2020 | 32.19 | 32.29 | 30.93 | 31.20 | 56,580,972 | +0.58(+1.89%) |
Mar 19, 2020 | 30.42 | 31.30 | 29.98 | 30.62 | 43,476,024 | -0.14(-0.44%) |
Mar 18, 2020 | 30.42 | 31.29 | 30.08 | 30.76 | 62,002,288 | -1.85(-5.67%) |
Mar 17, 2020 | 31.60 | 32.71 | 31.16 | 32.61 | 45,843,688 | +1.90(+6.19%) |
Mar 16, 2020 | 30.68 | 32.18 | 30.47 | 30.70 | 53,233,328 | -3.52(-10.29%) |
Mar 13, 2020 | 34.86 | 34.89 | 32.86 | 34.23 | 73,087,560 | +1.81(+5.59%) |
Mar 12, 2020 | 32.73 | 33.07 | 31.96 | 32.42 | 86,863,456 | -2.72(-7.73%) |
Mar 11, 2020 | 35.40 | 35.59 | 35.01 | 35.13 | 54,601,860 | -1.24(-3.41%) |
Mar 10, 2020 | 36.20 | 36.43 | 35.60 | 36.37 | 51,621,684 | +1.39(+3.96%) |
Mar 09, 2020 | 34.88 | 35.39 | 34.42 | 34.99 | 63,655,616 | -1.47(-4.02%) |
Mar 06, 2020 | 36.45 | 36.60 | 36.11 | 36.45 | 51,600,528 | -0.74(-2.00%) |
Mar 05, 2020 | 37.50 | 37.61 | 37.10 | 37.20 | 45,157,980 | -0.16(-0.44%) |
Mar 04, 2020 | 37.27 | 37.41 | 37.12 | 37.36 | 33,695,808 | +0.40(+1.08%) |
Mar 03, 2020 | 37.11 | 37.66 | 36.74 | 36.96 | 67,198,184 | -0.24(-0.63%) |
Mar 02, 2020 | 36.81 | 37.20 | 36.64 | 37.20 | 53,088,828 | +0.38(+1.03%) |
Feb 28, 2020 | 35.98 | 36.85 | 35.63 | 36.82 | 65,906,404 | +0.23(+0.62%) |
Feb 27, 2020 | 36.98 | 37.11 | 36.41 | 36.59 | 54,849,304 | -0.28(-0.76%) |
Feb 26, 2020 | 37.02 | 37.23 | 36.84 | 36.87 | 50,697,312 | +0.53(+1.45%) |
Feb 25, 2020 | 37.05 | 37.09 | 36.31 | 36.35 | 60,021,252 | -0.35(-0.96%) |
Feb 24, 2020 | 36.52 | 36.97 | 36.47 | 36.70 | 60,407,556 | -1.35(-3.55%) |
Feb 21, 2020 | 38.18 | 38.20 | 37.98 | 38.05 | 40,273,840 | +0.00(+0.00%) |
Feb 20, 2020 | 38.30 | 38.37 | 38.00 | 38.05 | 36,635,908 | -0.41(-1.06%) |
Feb 19, 2020 | 38.52 | 38.55 | 38.40 | 38.46 | 18,379,008 | +0.26(+0.69%) |
Feb 18, 2020 | 38.16 | 38.29 | 38.13 | 38.19 | 20,891,892 | -0.08(-0.21%) |
Feb 14, 2020 | 38.46 | 38.48 | 38.16 | 38.27 | 23,135,216 | -0.04(-0.09%) |
Feb 13, 2020 | 38.33 | 38.48 | 38.25 | 38.31 | 31,964,992 | -0.51(-1.31%) |
Feb 12, 2020 | 38.62 | 38.89 | 38.52 | 38.82 | 25,902,652 | +0.52(+1.35%) |
Feb 11, 2020 | 38.21 | 38.45 | 38.18 | 38.30 | 33,681,268 | +0.72(+1.93%) |
Feb 10, 2020 | 37.39 | 37.60 | 37.39 | 37.58 | 21,925,646 | +0.22(+0.58%) |
Feb 07, 2020 | 37.58 | 37.60 | 37.26 | 37.36 | 29,843,584 | -0.34(-0.89%) |
Feb 06, 2020 | 37.99 | 37.99 | 37.62 | 37.70 | 35,969,948 | +0.25(+0.68%) |
Feb 05, 2020 | 37.89 | 37.91 | 37.37 | 37.44 | 32,512,056 | +0.13(+0.34%) |
Feb 04, 2020 | 37.29 | 37.49 | 37.22 | 37.31 | 45,063,568 | +0.98(+2.69%) |