Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 34.78 | 35.21 | 34.50 | 34.82 | 3,098,235 | -0.71(-1.99%) |
Apr 29, 2020 | 35.41 | 35.87 | 34.57 | 35.53 | 1,385,499 | +1.01(+2.92%) |
Apr 28, 2020 | 34.92 | 35.84 | 33.80 | 34.52 | 2,860,394 | -0.14(-0.39%) |
Apr 27, 2020 | 33.84 | 34.91 | 33.84 | 34.66 | 1,925,584 | +0.95(+2.82%) |
Apr 24, 2020 | 33.69 | 33.91 | 33.03 | 33.71 | 1,763,163 | +0.16(+0.49%) |
Apr 23, 2020 | 34.69 | 34.81 | 33.48 | 33.54 | 1,295,979 | -1.08(-3.11%) |
Apr 22, 2020 | 35.10 | 35.15 | 34.47 | 34.62 | 1,355,824 | +0.19(+0.56%) |
Apr 21, 2020 | 35.23 | 35.44 | 34.36 | 34.43 | 1,506,412 | -1.76(-4.88%) |
Apr 20, 2020 | 36.64 | 36.87 | 35.75 | 36.19 | 1,999,226 | -0.76(-2.05%) |
Apr 17, 2020 | 37.38 | 37.57 | 36.75 | 36.95 | 1,484,530 | +0.63(+1.74%) |
Apr 16, 2020 | 37.14 | 37.21 | 35.97 | 36.32 | 1,299,564 | -0.46(-1.24%) |
Apr 15, 2020 | 37.65 | 38.04 | 36.69 | 36.77 | 1,468,866 | -1.66(-4.32%) |
Apr 14, 2020 | 37.76 | 38.58 | 37.69 | 38.43 | 1,640,183 | +1.42(+3.82%) |
Apr 13, 2020 | 37.54 | 37.57 | 36.44 | 37.01 | 1,516,035 | -0.83(-2.20%) |
Apr 09, 2020 | 36.55 | 38.00 | 36.42 | 37.85 | 1,477,827 | +1.77(+4.92%) |
Apr 08, 2020 | 35.28 | 36.28 | 34.50 | 36.07 | 1,588,750 | +1.20(+3.45%) |
Apr 07, 2020 | 36.42 | 36.61 | 34.84 | 34.87 | 1,278,744 | -0.01(-0.03%) |
Apr 06, 2020 | 33.90 | 35.05 | 33.30 | 34.88 | 1,510,719 | +2.48(+7.66%) |
Apr 03, 2020 | 33.34 | 34.25 | 32.23 | 32.40 | 1,190,944 | -1.41(-4.16%) |
Apr 02, 2020 | 32.97 | 34.53 | 32.68 | 33.80 | 1,707,927 | +0.41(+1.22%) |
Apr 01, 2020 | 33.79 | 34.39 | 32.91 | 33.40 | 2,348,604 | -1.73(-4.91%) |
Mar 31, 2020 | 35.72 | 36.17 | 34.58 | 35.12 | 2,071,222 | -1.05(-2.90%) |
Mar 30, 2020 | 35.11 | 36.24 | 34.41 | 36.17 | 1,432,724 | +1.33(+3.81%) |
Mar 27, 2020 | 33.37 | 35.88 | 33.23 | 34.84 | 1,199,916 | +0.03(+0.08%) |
Mar 26, 2020 | 33.58 | 34.89 | 32.93 | 34.81 | 1,801,998 | +1.72(+5.19%) |
Mar 25, 2020 | 34.38 | 35.09 | 32.99 | 33.10 | 2,364,312 | -1.37(-3.97%) |
Mar 24, 2020 | 32.30 | 34.61 | 31.93 | 34.46 | 2,952,661 | +3.76(+12.26%) |
Mar 23, 2020 | 32.30 | 32.30 | 29.77 | 30.70 | 1,929,846 | -1.90(-5.83%) |
Mar 20, 2020 | 33.58 | 34.21 | 32.18 | 32.60 | 2,795,714 | -1.07(-3.17%) |
Mar 19, 2020 | 35.44 | 35.49 | 32.01 | 33.67 | 2,873,954 | -2.01(-5.63%) |
Mar 18, 2020 | 36.53 | 37.38 | 33.86 | 35.68 | 3,156,084 | -3.04(-7.84%) |
Mar 17, 2020 | 36.77 | 38.94 | 35.88 | 38.71 | 3,323,857 | +2.82(+7.86%) |
Mar 16, 2020 | 34.77 | 37.53 | 33.94 | 35.89 | 2,802,164 | -2.74(-7.10%) |
Mar 13, 2020 | 38.09 | 38.66 | 35.32 | 38.63 | 2,944,002 | +2.18(+5.99%) |
Mar 12, 2020 | 37.42 | 38.63 | 35.89 | 36.45 | 2,887,588 | -3.89(-9.64%) |
Mar 11, 2020 | 41.23 | 41.56 | 39.63 | 40.34 | 2,289,012 | -1.99(-4.70%) |
Mar 10, 2020 | 41.88 | 42.58 | 40.36 | 42.33 | 2,703,828 | +1.42(+3.46%) |
Mar 09, 2020 | 42.67 | 42.67 | 39.74 | 40.91 | 3,038,367 | -2.88(-6.58%) |
Mar 06, 2020 | 43.09 | 43.90 | 42.18 | 43.79 | 1,988,895 | -0.73(-1.63%) |
Mar 05, 2020 | 44.58 | 45.26 | 43.79 | 44.52 | 1,912,014 | -1.11(-2.42%) |
Mar 04, 2020 | 43.90 | 45.67 | 43.67 | 45.63 | 1,606,177 | +2.45(+5.68%) |
Mar 03, 2020 | 44.01 | 44.38 | 42.57 | 43.17 | 2,402,280 | -0.89(-2.02%) |
Mar 02, 2020 | 42.27 | 44.19 | 42.04 | 44.06 | 3,471,838 | +2.36(+5.65%) |
Feb 28, 2020 | 41.53 | 42.05 | 40.33 | 41.71 | 3,077,337 | -0.97(-2.27%) |
Feb 27, 2020 | 44.23 | 44.49 | 42.67 | 42.68 | 1,649,850 | -2.15(-4.80%) |
Feb 26, 2020 | 45.02 | 45.60 | 44.70 | 44.83 | 1,645,469 | +0.07(+0.15%) |
Feb 25, 2020 | 46.10 | 46.33 | 44.62 | 44.76 | 2,206,723 | -1.12(-2.43%) |
Feb 24, 2020 | 46.04 | 46.77 | 45.68 | 45.88 | 1,156,851 | -1.02(-2.17%) |
Feb 21, 2020 | 46.94 | 47.22 | 46.57 | 46.90 | 1,445,756 | -0.15(-0.31%) |
Feb 20, 2020 | 46.81 | 47.14 | 46.30 | 47.04 | 1,372,439 | +0.05(+0.10%) |
Feb 19, 2020 | 46.87 | 47.17 | 46.71 | 46.99 | 1,290,126 | +0.34(+0.73%) |
Feb 18, 2020 | 46.41 | 46.84 | 46.24 | 46.65 | 1,015,355 | +0.25(+0.54%) |
Feb 14, 2020 | 46.06 | 46.53 | 45.96 | 46.40 | 1,367,281 | +0.35(+0.76%) |
Feb 13, 2020 | 45.35 | 46.12 | 45.31 | 46.05 | 1,167,613 | +0.65(+1.43%) |
Feb 12, 2020 | 45.77 | 45.80 | 45.04 | 45.40 | 2,068,050 | -0.47(-1.01%) |
Feb 11, 2020 | 46.11 | 46.26 | 45.81 | 45.87 | 1,715,613 | -0.08(-0.17%) |
Feb 10, 2020 | 45.31 | 46.00 | 45.27 | 45.95 | 1,160,637 | +0.61(+1.35%) |
Feb 07, 2020 | 45.27 | 45.53 | 45.13 | 45.34 | 1,854,734 | +0.01(+0.02%) |
Feb 06, 2020 | 44.92 | 45.35 | 44.91 | 45.33 | 1,329,030 | +0.28(+0.62%) |
Feb 05, 2020 | 45.09 | 45.20 | 44.78 | 45.04 | 1,488,890 | +0.27(+0.61%) |
Feb 04, 2020 | 44.53 | 45.01 | 44.48 | 44.77 | 1,533,513 | +0.63(+1.42%) |