Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.19 | 34.30 | 33.42 | 33.64 | 64,453,384 | -0.73(-2.11%) |
Apr 29, 2020 | 33.96 | 34.43 | 33.90 | 34.37 | 49,534,508 | +0.97(+2.91%) |
Apr 28, 2020 | 33.81 | 33.84 | 33.38 | 33.40 | 37,533,608 | +0.06(+0.19%) |
Apr 27, 2020 | 33.10 | 33.40 | 33.05 | 33.33 | 33,343,468 | +0.66(+2.02%) |
Apr 24, 2020 | 32.77 | 32.82 | 32.37 | 32.67 | 33,275,508 | -0.05(-0.14%) |
Apr 23, 2020 | 33.09 | 33.32 | 32.70 | 32.72 | 44,361,432 | -0.12(-0.36%) |
Apr 22, 2020 | 32.85 | 32.94 | 32.77 | 32.84 | 40,792,172 | +0.87(+2.73%) |
Apr 21, 2020 | 32.12 | 32.30 | 31.90 | 31.96 | 50,278,972 | -0.91(-2.77%) |
Apr 20, 2020 | 32.95 | 33.27 | 32.81 | 32.87 | 48,357,868 | -0.42(-1.27%) |
Apr 17, 2020 | 33.45 | 33.49 | 33.06 | 33.29 | 44,510,740 | -0.25(-0.74%) |
Apr 16, 2020 | 32.85 | 32.89 | 32.46 | 33.54 | 40,523,740 | +1.15(+3.54%) |
Apr 15, 2020 | 32.46 | 32.56 | 32.25 | 32.39 | 66,189,080 | -0.85(-2.57%) |
Apr 14, 2020 | 33.25 | 33.50 | 33.06 | 33.25 | 57,518,668 | +0.74(+2.29%) |
Apr 13, 2020 | 32.45 | 32.55 | 32.14 | 32.50 | 41,595,528 | +0.05(+0.14%) |
Apr 09, 2020 | 32.93 | 33.14 | 32.38 | 32.46 | 73,228,576 | -0.12(-0.37%) |
Apr 08, 2020 | 32.33 | 32.66 | 32.08 | 32.58 | 51,309,780 | +0.33(+1.03%) |
Apr 07, 2020 | 33.14 | 33.17 | 32.17 | 32.25 | 80,942,504 | +0.17(+0.51%) |
Apr 06, 2020 | 31.62 | 32.09 | 31.49 | 32.08 | 89,730,768 | +1.66(+5.46%) |
Apr 03, 2020 | 30.93 | 31.09 | 30.25 | 30.42 | 74,789,544 | -0.59(-1.90%) |
Apr 02, 2020 | 30.57 | 31.16 | 30.48 | 31.01 | 60,751,824 | +1.01(+3.37%) |
Apr 01, 2020 | 30.39 | 30.60 | 29.95 | 30.00 | 71,422,304 | -1.34(-4.28%) |
Mar 31, 2020 | 31.20 | 31.71 | 31.15 | 31.34 | 69,845,032 | +0.21(+0.68%) |
Mar 30, 2020 | 30.73 | 31.15 | 30.50 | 31.13 | 51,779,864 | +0.51(+1.65%) |
Mar 27, 2020 | 30.71 | 31.18 | 30.48 | 30.62 | 80,704,760 | -1.85(-5.68%) |
Mar 26, 2020 | 31.48 | 32.54 | 31.48 | 32.47 | 98,007,424 | +1.18(+3.79%) |
Mar 25, 2020 | 30.77 | 31.71 | 30.47 | 31.28 | 86,678,608 | +1.07(+3.52%) |
Mar 24, 2020 | 29.94 | 30.27 | 29.70 | 30.22 | 91,969,216 | +2.11(+7.51%) |
Mar 23, 2020 | 28.52 | 28.61 | 27.63 | 28.11 | 106,547,616 | -0.69(-2.39%) |
Mar 20, 2020 | 29.92 | 30.04 | 28.69 | 28.80 | 109,223,616 | +0.21(+0.74%) |
Mar 19, 2020 | 28.29 | 28.97 | 27.78 | 28.58 | 75,056,752 | +0.22(+0.78%) |
Mar 18, 2020 | 28.38 | 29.40 | 27.68 | 28.36 | 110,136,144 | -2.68(-8.64%) |
Mar 17, 2020 | 29.90 | 31.04 | 29.41 | 31.04 | 100,505,000 | +2.00(+6.89%) |
Mar 16, 2020 | 29.38 | 30.74 | 29.01 | 29.04 | 110,599,512 | -4.14(-12.48%) |
Mar 13, 2020 | 33.62 | 33.70 | 31.57 | 33.18 | 139,698,896 | +2.23(+7.21%) |
Mar 12, 2020 | 31.34 | 31.83 | 30.20 | 30.95 | 186,594,240 | -3.44(-10.01%) |
Mar 11, 2020 | 35.08 | 35.20 | 34.18 | 34.40 | 150,173,744 | -1.68(-4.66%) |
Mar 10, 2020 | 35.76 | 36.11 | 35.05 | 36.08 | 155,491,248 | +1.74(+5.08%) |
Mar 09, 2020 | 34.39 | 34.98 | 33.61 | 34.33 | 156,126,960 | -2.52(-6.83%) |
Mar 06, 2020 | 36.98 | 37.08 | 36.55 | 36.85 | 113,271,384 | -0.77(-2.05%) |
Mar 05, 2020 | 38.12 | 38.27 | 37.46 | 37.62 | 116,991,120 | -0.81(-2.10%) |
Mar 04, 2020 | 38.33 | 38.50 | 38.11 | 38.43 | 87,167,128 | +0.67(+1.78%) |
Mar 03, 2020 | 38.02 | 38.64 | 37.49 | 37.76 | 154,422,288 | -0.26(-0.68%) |
Mar 02, 2020 | 37.32 | 38.02 | 37.10 | 38.01 | 146,749,488 | +0.81(+2.17%) |
Feb 28, 2020 | 36.31 | 37.30 | 36.07 | 37.21 | 219,112,336 | +0.25(+0.67%) |
Feb 27, 2020 | 37.84 | 38.11 | 36.96 | 36.96 | 164,488,672 | -1.30(-3.41%) |
Feb 26, 2020 | 38.41 | 38.79 | 38.23 | 38.26 | 119,156,960 | +0.30(+0.80%) |
Feb 25, 2020 | 38.82 | 38.89 | 37.96 | 37.96 | 129,165,560 | -0.30(-0.79%) |
Feb 24, 2020 | 38.07 | 38.48 | 38.04 | 38.26 | 110,514,416 | -1.49(-3.74%) |
Feb 21, 2020 | 39.89 | 39.97 | 39.69 | 39.75 | 76,837,992 | -0.23(-0.57%) |
Feb 20, 2020 | 40.29 | 40.71 | 39.85 | 39.98 | 119,050,640 | -0.63(-1.56%) |
Feb 19, 2020 | 40.63 | 40.70 | 40.58 | 40.61 | 49,713,848 | +0.29(+0.73%) |
Feb 18, 2020 | 40.30 | 40.44 | 40.23 | 40.32 | 43,754,972 | -0.27(-0.66%) |
Feb 14, 2020 | 40.82 | 40.83 | 40.44 | 40.58 | 49,112,520 | +0.02(+0.05%) |
Feb 13, 2020 | 40.67 | 40.81 | 40.54 | 40.57 | 70,481,664 | -0.54(-1.32%) |
Feb 12, 2020 | 40.94 | 41.17 | 40.86 | 41.11 | 45,301,884 | +0.55(+1.36%) |
Feb 11, 2020 | 40.53 | 40.78 | 40.47 | 40.56 | 63,937,900 | +0.52(+1.31%) |
Feb 10, 2020 | 39.83 | 40.06 | 39.83 | 40.03 | 49,389,400 | +0.22(+0.55%) |
Feb 07, 2020 | 39.97 | 39.99 | 39.71 | 39.81 | 63,656,256 | -0.56(-1.39%) |
Feb 06, 2020 | 40.70 | 40.72 | 40.36 | 40.37 | 87,250,024 | +0.04(+0.09%) |
Feb 05, 2020 | 40.82 | 40.83 | 40.31 | 40.34 | 80,819,480 | +0.23(+0.57%) |
Feb 04, 2020 | 40.11 | 40.34 | 40.08 | 40.11 | 80,522,032 | +1.01(+2.58%) |