Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.79 | 36.00 | 34.85 | 34.95 | 50,217,392 | -0.94(-2.62%) |
Apr 29, 2020 | 35.87 | 36.05 | 35.78 | 35.90 | 22,418,262 | +0.57(+1.62%) |
Apr 28, 2020 | 35.90 | 35.91 | 35.33 | 35.33 | 26,098,888 | +0.04(+0.10%) |
Apr 27, 2020 | 35.05 | 35.32 | 34.99 | 35.29 | 18,666,576 | +0.70(+2.02%) |
Apr 24, 2020 | 34.56 | 34.59 | 34.32 | 34.59 | 14,112,762 | +0.34(+1.01%) |
Apr 23, 2020 | 34.53 | 34.85 | 34.24 | 34.25 | 21,603,846 | -0.14(-0.42%) |
Apr 22, 2020 | 34.41 | 34.44 | 34.30 | 34.39 | 18,685,662 | +0.82(+2.43%) |
Apr 21, 2020 | 33.82 | 33.95 | 33.57 | 33.58 | 28,393,592 | -0.92(-2.68%) |
Apr 20, 2020 | 34.53 | 34.85 | 34.45 | 34.50 | 19,880,204 | -0.29(-0.83%) |
Apr 17, 2020 | 34.80 | 34.85 | 34.50 | 34.79 | 32,464,034 | +0.59(+1.72%) |
Apr 16, 2020 | 34.26 | 34.28 | 34.00 | 34.20 | 22,983,162 | +0.14(+0.40%) |
Apr 15, 2020 | 34.14 | 34.27 | 33.94 | 34.07 | 28,100,938 | -0.81(-2.31%) |
Apr 14, 2020 | 34.89 | 35.01 | 34.77 | 34.87 | 39,592,160 | +0.54(+1.58%) |
Apr 13, 2020 | 34.29 | 34.41 | 33.98 | 34.33 | 23,265,134 | +0.03(+0.08%) |
Apr 09, 2020 | 34.66 | 34.88 | 34.27 | 34.30 | 24,212,672 | -0.23(-0.66%) |
Apr 08, 2020 | 34.33 | 34.63 | 34.12 | 34.53 | 16,257,381 | +0.03(+0.08%) |
Apr 07, 2020 | 35.35 | 35.42 | 34.34 | 34.50 | 31,971,036 | -0.11(-0.31%) |
Apr 06, 2020 | 34.26 | 34.68 | 34.17 | 34.61 | 26,066,068 | +1.20(+3.58%) |
Apr 03, 2020 | 33.80 | 33.91 | 33.31 | 33.41 | 20,856,046 | -0.45(-1.34%) |
Apr 02, 2020 | 33.45 | 33.93 | 33.34 | 33.87 | 36,505,324 | +1.25(+3.83%) |
Apr 01, 2020 | 33.41 | 33.52 | 32.60 | 32.62 | 31,361,320 | -1.39(-4.08%) |
Mar 31, 2020 | 33.98 | 34.33 | 33.80 | 34.00 | 18,851,074 | +0.13(+0.37%) |
Mar 30, 2020 | 33.25 | 33.89 | 33.07 | 33.88 | 24,838,404 | +1.18(+3.60%) |
Mar 27, 2020 | 32.84 | 33.23 | 32.62 | 32.70 | 43,589,568 | -2.04(-5.87%) |
Mar 26, 2020 | 33.81 | 34.78 | 33.45 | 34.74 | 37,585,432 | +0.92(+2.73%) |
Mar 25, 2020 | 33.41 | 34.18 | 33.12 | 33.81 | 36,573,460 | +0.51(+1.52%) |
Mar 24, 2020 | 32.95 | 33.32 | 32.64 | 33.31 | 43,545,900 | +2.11(+6.77%) |
Mar 23, 2020 | 31.58 | 31.64 | 30.74 | 31.20 | 41,914,800 | -0.02(-0.06%) |
Mar 20, 2020 | 32.20 | 32.30 | 30.94 | 31.21 | 56,561,664 | +0.58(+1.89%) |
Mar 19, 2020 | 30.43 | 31.31 | 29.99 | 30.63 | 43,461,192 | -0.14(-0.44%) |
Mar 18, 2020 | 30.43 | 31.30 | 30.09 | 30.77 | 61,981,132 | -1.85(-5.67%) |
Mar 17, 2020 | 31.61 | 32.72 | 31.17 | 32.62 | 45,828,048 | +1.90(+6.19%) |
Mar 16, 2020 | 30.69 | 32.19 | 30.48 | 30.72 | 53,215,164 | -3.52(-10.29%) |
Mar 13, 2020 | 34.87 | 34.90 | 32.88 | 34.24 | 73,062,624 | +1.81(+5.59%) |
Mar 12, 2020 | 32.74 | 33.08 | 31.97 | 32.43 | 86,833,824 | -2.72(-7.73%) |
Mar 11, 2020 | 35.41 | 35.61 | 35.03 | 35.14 | 54,583,228 | -1.24(-3.41%) |
Mar 10, 2020 | 36.21 | 36.44 | 35.62 | 36.39 | 51,604,072 | +1.39(+3.96%) |
Mar 09, 2020 | 34.89 | 35.40 | 34.43 | 35.00 | 63,633,896 | -1.47(-4.02%) |
Mar 06, 2020 | 36.47 | 36.61 | 36.12 | 36.47 | 51,582,924 | -0.74(-2.00%) |
Mar 05, 2020 | 37.51 | 37.63 | 37.11 | 37.21 | 45,142,572 | -0.16(-0.44%) |
Mar 04, 2020 | 37.28 | 37.42 | 37.14 | 37.37 | 33,684,312 | +0.40(+1.08%) |
Mar 03, 2020 | 37.12 | 37.67 | 36.76 | 36.97 | 67,175,256 | -0.24(-0.63%) |
Mar 02, 2020 | 36.82 | 37.21 | 36.66 | 37.21 | 53,070,716 | +0.38(+1.03%) |
Feb 28, 2020 | 36.00 | 36.87 | 35.64 | 36.83 | 65,883,916 | +0.23(+0.62%) |
Feb 27, 2020 | 36.99 | 37.12 | 36.42 | 36.60 | 54,830,588 | -0.28(-0.76%) |
Feb 26, 2020 | 37.03 | 37.25 | 36.86 | 36.88 | 50,680,016 | +0.53(+1.45%) |
Feb 25, 2020 | 37.06 | 37.10 | 36.32 | 36.36 | 60,000,772 | -0.35(-0.96%) |
Feb 24, 2020 | 36.53 | 36.98 | 36.49 | 36.71 | 60,386,944 | -1.35(-3.55%) |
Feb 21, 2020 | 38.19 | 38.21 | 37.99 | 38.06 | 40,260,100 | +0.00(+0.00%) |
Feb 20, 2020 | 38.31 | 38.38 | 38.02 | 38.06 | 36,623,408 | -0.41(-1.06%) |
Feb 19, 2020 | 38.53 | 38.56 | 38.41 | 38.47 | 18,372,738 | +0.26(+0.69%) |
Feb 18, 2020 | 38.17 | 38.31 | 38.14 | 38.21 | 20,884,764 | -0.08(-0.21%) |
Feb 14, 2020 | 38.47 | 38.50 | 38.17 | 38.29 | 23,127,324 | -0.04(-0.09%) |
Feb 13, 2020 | 38.34 | 38.50 | 38.26 | 38.32 | 31,954,086 | -0.51(-1.31%) |
Feb 12, 2020 | 38.63 | 38.90 | 38.53 | 38.83 | 25,893,814 | +0.52(+1.35%) |
Feb 11, 2020 | 38.22 | 38.46 | 38.19 | 38.31 | 33,669,776 | +0.72(+1.93%) |
Feb 10, 2020 | 37.40 | 37.62 | 37.40 | 37.59 | 21,918,164 | +0.22(+0.58%) |
Feb 07, 2020 | 37.59 | 37.61 | 37.27 | 37.37 | 29,833,402 | -0.34(-0.89%) |
Feb 06, 2020 | 38.01 | 38.01 | 37.64 | 37.71 | 35,957,676 | +0.25(+0.68%) |
Feb 05, 2020 | 37.91 | 37.93 | 37.38 | 37.45 | 32,500,962 | +0.13(+0.34%) |
Feb 04, 2020 | 37.30 | 37.50 | 37.24 | 37.33 | 45,048,196 | +0.98(+2.69%) |