Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.99 | 37.09 | 35.45 | 35.51 | 9,614,566 | -1.70(-4.56%) |
Apr 29, 2020 | 36.94 | 37.41 | 36.23 | 37.21 | 6,169,283 | +0.58(+1.59%) |
Apr 28, 2020 | 37.24 | 37.44 | 36.10 | 36.63 | 6,957,182 | +0.18(+0.50%) |
Apr 27, 2020 | 35.91 | 36.54 | 35.84 | 36.45 | 8,172,100 | +0.57(+1.58%) |
Apr 24, 2020 | 35.84 | 36.12 | 35.27 | 35.88 | 5,000,938 | +0.20(+0.55%) |
Apr 23, 2020 | 35.38 | 36.44 | 35.38 | 35.68 | 5,158,743 | +0.16(+0.44%) |
Apr 22, 2020 | 35.19 | 35.64 | 34.92 | 35.53 | 5,701,267 | +0.62(+1.79%) |
Apr 21, 2020 | 34.49 | 35.05 | 34.22 | 34.90 | 7,210,482 | -0.25(-0.70%) |
Apr 20, 2020 | 36.23 | 36.54 | 35.02 | 35.15 | 7,254,796 | -1.35(-3.71%) |
Apr 17, 2020 | 36.41 | 36.64 | 35.88 | 36.50 | 7,666,219 | +1.04(+2.94%) |
Apr 16, 2020 | 35.58 | 36.16 | 34.77 | 35.46 | 7,467,461 | -0.17(-0.48%) |
Apr 15, 2020 | 37.37 | 37.57 | 35.50 | 35.63 | 7,373,302 | -2.41(-6.34%) |
Apr 14, 2020 | 36.82 | 38.10 | 36.75 | 38.05 | 7,902,194 | +1.86(+5.15%) |
Apr 13, 2020 | 35.92 | 36.78 | 35.64 | 36.18 | 5,378,185 | +0.11(+0.30%) |
Apr 09, 2020 | 35.40 | 36.44 | 35.35 | 36.08 | 8,672,283 | +0.73(+2.07%) |
Apr 08, 2020 | 35.44 | 35.75 | 34.56 | 35.35 | 7,565,498 | +0.23(+0.65%) |
Apr 07, 2020 | 35.59 | 36.32 | 34.87 | 35.12 | 8,157,011 | +0.15(+0.42%) |
Apr 06, 2020 | 34.37 | 34.99 | 33.79 | 34.97 | 13,233,648 | +1.57(+4.69%) |
Apr 03, 2020 | 33.02 | 33.72 | 32.61 | 33.40 | 7,910,391 | +0.33(+0.99%) |
Apr 02, 2020 | 32.95 | 33.95 | 32.32 | 33.08 | 23,027,858 | -2.22(-6.30%) |
Apr 01, 2020 | 36.97 | 38.06 | 34.95 | 35.30 | 8,280,468 | -2.23(-5.95%) |
Mar 31, 2020 | 37.14 | 38.94 | 36.70 | 37.53 | 11,345,377 | +0.48(+1.31%) |
Mar 30, 2020 | 36.57 | 37.45 | 36.45 | 37.05 | 8,673,078 | +0.95(+2.64%) |
Mar 27, 2020 | 36.52 | 37.35 | 35.95 | 36.09 | 7,189,702 | -1.37(-3.66%) |
Mar 26, 2020 | 34.24 | 37.61 | 33.63 | 37.46 | 13,527,275 | +3.47(+10.21%) |
Mar 25, 2020 | 36.46 | 37.28 | 33.89 | 33.99 | 13,452,447 | -3.13(-8.42%) |
Mar 24, 2020 | 36.93 | 37.69 | 35.84 | 37.12 | 11,749,359 | +1.35(+3.76%) |
Mar 23, 2020 | 38.19 | 39.14 | 35.43 | 35.77 | 10,942,726 | -2.31(-6.05%) |
Mar 20, 2020 | 39.70 | 39.88 | 36.59 | 38.08 | 13,445,751 | -1.75(-4.39%) |
Mar 19, 2020 | 43.24 | 44.49 | 38.21 | 39.83 | 12,597,918 | -3.49(-8.07%) |
Mar 18, 2020 | 38.83 | 43.48 | 38.43 | 43.32 | 20,228,744 | +2.63(+6.47%) |
Mar 17, 2020 | 37.89 | 40.69 | 35.69 | 40.69 | 11,265,313 | +3.71(+10.03%) |
Mar 16, 2020 | 34.32 | 39.40 | 34.04 | 36.98 | 12,786,548 | -0.91(-2.40%) |
Mar 13, 2020 | 35.04 | 37.99 | 33.92 | 37.89 | 13,630,068 | +4.24(+12.60%) |
Mar 12, 2020 | 35.94 | 36.04 | 33.24 | 33.65 | 13,707,145 | -4.14(-10.96%) |
Mar 11, 2020 | 39.56 | 39.92 | 37.30 | 37.79 | 10,479,939 | -2.53(-6.29%) |
Mar 10, 2020 | 40.60 | 41.42 | 38.43 | 40.33 | 13,641,519 | +0.59(+1.49%) |
Mar 09, 2020 | 39.40 | 41.66 | 39.38 | 39.74 | 15,043,943 | -1.70(-4.10%) |
Mar 06, 2020 | 38.76 | 41.71 | 38.70 | 41.43 | 14,413,536 | +1.42(+3.55%) |
Mar 05, 2020 | 38.76 | 40.17 | 38.66 | 40.02 | 8,820,345 | +0.07(+0.18%) |
Mar 04, 2020 | 38.68 | 39.98 | 38.41 | 39.94 | 8,766,965 | +2.11(+5.57%) |
Mar 03, 2020 | 38.97 | 40.38 | 37.52 | 37.83 | 12,658,080 | -1.63(-4.14%) |
Mar 02, 2020 | 37.67 | 39.52 | 37.30 | 39.47 | 13,707,896 | +1.93(+5.14%) |
Feb 28, 2020 | 37.05 | 37.64 | 36.59 | 37.54 | 14,454,252 | -0.39(-1.04%) |
Feb 27, 2020 | 38.51 | 39.23 | 37.37 | 37.93 | 12,337,534 | -1.17(-3.00%) |
Feb 26, 2020 | 39.54 | 40.20 | 39.07 | 39.10 | 8,790,885 | +0.13(+0.34%) |
Feb 25, 2020 | 40.48 | 40.52 | 38.75 | 38.97 | 7,721,107 | -1.25(-3.10%) |
Feb 24, 2020 | 41.66 | 42.11 | 40.20 | 40.22 | 9,809,031 | -1.99(-4.70%) |
Feb 21, 2020 | 42.54 | 42.67 | 42.06 | 42.21 | 5,661,895 | -0.34(-0.81%) |
Feb 20, 2020 | 42.71 | 42.94 | 42.25 | 42.55 | 4,106,207 | -0.16(-0.38%) |
Feb 19, 2020 | 42.51 | 42.73 | 42.24 | 42.71 | 3,997,779 | +0.17(+0.41%) |
Feb 18, 2020 | 42.99 | 43.23 | 42.43 | 42.54 | 5,283,686 | -0.44(-1.02%) |
Feb 14, 2020 | 43.69 | 43.74 | 42.89 | 42.98 | 6,337,484 | -0.59(-1.34%) |
Feb 13, 2020 | 44.17 | 44.30 | 43.47 | 43.56 | 4,510,207 | -0.73(-1.65%) |
Feb 12, 2020 | 43.44 | 44.35 | 43.20 | 44.30 | 6,592,516 | +1.20(+2.79%) |
Feb 11, 2020 | 43.54 | 43.56 | 42.98 | 43.09 | 4,983,805 | -0.35(-0.80%) |
Feb 10, 2020 | 43.34 | 43.96 | 43.18 | 43.44 | 5,318,865 | +0.15(+0.34%) |
Feb 07, 2020 | 43.33 | 43.66 | 43.08 | 43.30 | 4,154,324 | -0.20(-0.47%) |
Feb 06, 2020 | 43.52 | 44.11 | 43.24 | 43.50 | 5,410,157 | +0.41(+0.96%) |
Feb 05, 2020 | 42.98 | 43.63 | 42.69 | 43.08 | 6,623,724 | +0.52(+1.22%) |
Feb 04, 2020 | 41.93 | 42.63 | 41.74 | 42.56 | 6,037,892 | +1.13(+2.73%) |