Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 38.56 | 39.12 | 37.96 | 38.16 | 4,897,801 | -1.21(-3.08%) |
Apr 29, 2020 | 38.45 | 39.83 | 38.45 | 39.37 | 4,594,873 | +1.86(+4.96%) |
Apr 28, 2020 | 36.44 | 38.17 | 36.18 | 37.51 | 4,573,644 | -0.01(-0.02%) |
Apr 27, 2020 | 35.27 | 38.31 | 35.21 | 37.52 | 3,711,049 | +2.44(+6.94%) |
Apr 24, 2020 | 35.50 | 36.05 | 34.90 | 35.09 | 2,583,492 | +0.14(+0.40%) |
Apr 23, 2020 | 33.88 | 35.54 | 33.81 | 34.95 | 2,551,265 | +1.22(+3.63%) |
Apr 22, 2020 | 34.33 | 34.39 | 33.41 | 33.72 | 1,730,447 | +0.32(+0.97%) |
Apr 21, 2020 | 32.75 | 33.72 | 32.72 | 33.40 | 2,205,900 | -0.44(-1.31%) |
Apr 20, 2020 | 33.57 | 34.55 | 33.21 | 33.84 | 2,195,233 | -0.74(-2.14%) |
Apr 17, 2020 | 34.20 | 34.86 | 34.02 | 34.58 | 2,279,539 | +1.69(+5.13%) |
Apr 16, 2020 | 33.21 | 33.21 | 32.17 | 32.90 | 2,861,755 | -0.02(-0.06%) |
Apr 15, 2020 | 33.29 | 33.63 | 32.46 | 32.92 | 3,967,542 | -2.64(-7.43%) |
Apr 14, 2020 | 36.63 | 37.03 | 35.06 | 35.56 | 3,615,319 | -0.38(-1.06%) |
Apr 13, 2020 | 36.67 | 36.82 | 35.46 | 35.94 | 3,538,348 | -0.59(-1.62%) |
Apr 09, 2020 | 36.95 | 37.90 | 35.96 | 36.53 | 3,755,265 | +0.35(+0.97%) |
Apr 08, 2020 | 34.93 | 36.66 | 34.57 | 36.18 | 3,402,355 | +1.60(+4.64%) |
Apr 07, 2020 | 36.44 | 36.51 | 34.41 | 34.58 | 5,147,020 | -0.18(-0.51%) |
Apr 06, 2020 | 34.65 | 35.27 | 34.16 | 34.75 | 5,673,757 | +1.72(+5.22%) |
Apr 03, 2020 | 33.01 | 33.73 | 32.82 | 33.03 | 3,782,681 | -0.27(-0.81%) |
Apr 02, 2020 | 33.32 | 34.34 | 32.49 | 33.30 | 4,520,612 | +0.04(+0.11%) |
Apr 01, 2020 | 31.66 | 33.48 | 31.55 | 33.26 | 5,842,464 | -0.11(-0.33%) |
Mar 31, 2020 | 32.38 | 34.43 | 31.89 | 33.37 | 4,741,291 | +1.02(+3.15%) |
Mar 30, 2020 | 30.39 | 32.56 | 29.79 | 32.35 | 5,543,730 | +1.82(+5.95%) |
Mar 27, 2020 | 29.96 | 31.06 | 29.35 | 30.53 | 3,402,561 | -0.16(-0.54%) |
Mar 26, 2020 | 28.79 | 30.92 | 28.15 | 30.70 | 4,571,622 | +2.14(+7.50%) |
Mar 25, 2020 | 29.55 | 30.73 | 27.82 | 28.56 | 3,631,534 | -0.71(-2.44%) |
Mar 24, 2020 | 27.82 | 29.88 | 27.62 | 29.27 | 3,981,679 | +3.26(+12.53%) |
Mar 23, 2020 | 27.79 | 28.74 | 25.98 | 26.01 | 4,065,708 | -2.02(-7.22%) |
Mar 20, 2020 | 29.14 | 29.48 | 27.50 | 28.04 | 4,523,091 | -0.17(-0.62%) |
Mar 19, 2020 | 26.95 | 31.00 | 26.65 | 28.21 | 3,459,749 | +1.35(+5.01%) |
Mar 18, 2020 | 26.72 | 27.20 | 25.19 | 26.86 | 4,781,037 | -1.50(-5.29%) |
Mar 17, 2020 | 28.68 | 29.77 | 27.23 | 28.36 | 4,234,024 | +0.32(+1.14%) |
Mar 16, 2020 | 29.06 | 30.84 | 27.73 | 28.04 | 3,461,835 | -4.76(-14.51%) |
Mar 13, 2020 | 31.12 | 32.80 | 29.82 | 32.80 | 4,794,046 | +3.73(+12.81%) |
Mar 12, 2020 | 29.98 | 31.65 | 28.92 | 29.08 | 4,910,675 | -3.35(-10.33%) |
Mar 11, 2020 | 32.90 | 33.33 | 31.65 | 32.43 | 3,728,700 | -1.56(-4.58%) |
Mar 10, 2020 | 33.43 | 34.17 | 31.60 | 33.98 | 3,986,012 | +2.21(+6.94%) |
Mar 09, 2020 | 33.69 | 34.41 | 31.76 | 31.78 | 4,304,628 | -4.48(-12.35%) |
Mar 06, 2020 | 36.33 | 37.46 | 35.57 | 36.25 | 3,250,695 | -1.06(-2.85%) |
Mar 05, 2020 | 38.11 | 38.35 | 36.80 | 37.32 | 3,168,318 | -2.21(-5.60%) |
Mar 04, 2020 | 39.10 | 39.59 | 38.41 | 39.53 | 2,515,689 | +1.21(+3.15%) |
Mar 03, 2020 | 39.14 | 40.35 | 37.70 | 38.32 | 3,580,960 | -0.76(-1.94%) |
Mar 02, 2020 | 38.13 | 39.10 | 37.00 | 39.08 | 4,413,758 | +1.24(+3.26%) |
Feb 28, 2020 | 36.95 | 38.14 | 36.55 | 37.85 | 5,097,669 | -0.42(-1.10%) |
Feb 27, 2020 | 39.43 | 40.00 | 38.16 | 38.27 | 3,987,657 | -1.70(-4.26%) |
Feb 26, 2020 | 41.56 | 41.62 | 39.96 | 39.97 | 3,145,027 | -1.19(-2.89%) |
Feb 25, 2020 | 43.42 | 43.48 | 41.11 | 41.16 | 3,645,293 | -2.12(-4.91%) |
Feb 24, 2020 | 43.24 | 43.81 | 43.03 | 43.28 | 3,052,032 | -1.17(-2.64%) |
Feb 21, 2020 | 43.48 | 44.53 | 43.48 | 44.46 | 2,566,097 | +0.66(+1.50%) |
Feb 20, 2020 | 43.86 | 44.06 | 43.55 | 43.80 | 1,452,521 | +0.13(+0.29%) |
Feb 19, 2020 | 43.47 | 44.19 | 43.39 | 43.67 | 1,897,468 | +0.29(+0.68%) |
Feb 18, 2020 | 43.02 | 43.56 | 42.96 | 43.38 | 1,991,554 | +0.22(+0.51%) |
Feb 14, 2020 | 43.91 | 44.02 | 42.84 | 43.16 | 2,180,314 | -0.73(-1.67%) |
Feb 13, 2020 | 43.89 | 44.22 | 43.69 | 43.89 | 2,304,043 | -0.38(-0.87%) |
Feb 12, 2020 | 44.82 | 44.86 | 43.92 | 44.27 | 1,933,888 | +0.03(+0.06%) |
Feb 11, 2020 | 43.84 | 44.83 | 43.81 | 44.24 | 2,178,761 | +0.62(+1.43%) |
Feb 10, 2020 | 43.61 | 44.02 | 43.48 | 43.62 | 2,021,965 | -0.24(-0.54%) |
Feb 07, 2020 | 44.45 | 44.54 | 43.71 | 43.86 | 2,172,338 | -1.03(-2.30%) |
Feb 06, 2020 | 45.76 | 45.76 | 44.69 | 44.89 | 2,221,629 | -0.43(-0.95%) |
Feb 05, 2020 | 45.42 | 45.43 | 44.86 | 45.32 | 2,745,740 | +0.62(+1.39%) |
Feb 04, 2020 | 44.77 | 45.09 | 44.16 | 44.70 | 3,260,678 | +0.82(+1.88%) |