Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.37 | 43.73 | 42.10 | 42.18 | 8,554,341 | -1.62(-3.70%) |
Apr 29, 2020 | 43.75 | 44.29 | 43.50 | 43.80 | 2,410,477 | +0.88(+2.04%) |
Apr 28, 2020 | 43.50 | 43.81 | 42.91 | 42.93 | 1,902,134 | +0.03(+0.07%) |
Apr 27, 2020 | 42.84 | 43.43 | 42.61 | 42.89 | 2,248,747 | +0.59(+1.39%) |
Apr 24, 2020 | 42.55 | 42.68 | 41.71 | 42.30 | 2,125,440 | +0.19(+0.45%) |
Apr 23, 2020 | 42.54 | 42.81 | 41.75 | 42.12 | 3,472,863 | +0.30(+0.72%) |
Apr 22, 2020 | 40.71 | 41.90 | 40.34 | 41.81 | 5,676,806 | +1.73(+4.32%) |
Apr 21, 2020 | 39.49 | 40.65 | 39.23 | 40.08 | 3,077,409 | -0.56(-1.37%) |
Apr 20, 2020 | 40.98 | 41.73 | 40.45 | 40.64 | 2,354,102 | -0.93(-2.24%) |
Apr 17, 2020 | 41.53 | 41.77 | 40.68 | 41.57 | 2,855,656 | +1.02(+2.53%) |
Apr 16, 2020 | 40.12 | 40.90 | 39.85 | 40.55 | 3,766,798 | +0.15(+0.37%) |
Apr 15, 2020 | 42.24 | 42.24 | 40.36 | 40.40 | 2,812,123 | -1.89(-4.48%) |
Apr 14, 2020 | 41.72 | 42.50 | 41.71 | 42.29 | 2,867,538 | +1.05(+2.55%) |
Apr 13, 2020 | 41.42 | 41.68 | 40.86 | 41.24 | 2,326,963 | -0.59(-1.41%) |
Apr 09, 2020 | 42.35 | 43.06 | 41.68 | 41.83 | 3,279,235 | -0.23(-0.55%) |
Apr 08, 2020 | 41.46 | 42.20 | 40.78 | 42.06 | 3,134,711 | +0.97(+2.36%) |
Apr 07, 2020 | 42.34 | 43.37 | 41.05 | 41.09 | 2,294,462 | -0.30(-0.72%) |
Apr 06, 2020 | 41.28 | 41.48 | 40.40 | 41.39 | 2,114,155 | +1.89(+4.79%) |
Apr 03, 2020 | 39.70 | 40.09 | 38.93 | 39.49 | 1,558,512 | -0.36(-0.91%) |
Apr 02, 2020 | 38.51 | 40.24 | 38.09 | 39.85 | 2,451,057 | +1.00(+2.57%) |
Apr 01, 2020 | 38.72 | 40.08 | 38.45 | 38.86 | 1,644,575 | -1.89(-4.64%) |
Mar 31, 2020 | 40.03 | 41.10 | 39.79 | 40.75 | 2,785,005 | +0.48(+1.18%) |
Mar 30, 2020 | 39.03 | 40.50 | 38.62 | 40.27 | 2,020,984 | +1.25(+3.20%) |
Mar 27, 2020 | 39.30 | 40.29 | 38.56 | 39.02 | 1,832,814 | -1.69(-4.16%) |
Mar 26, 2020 | 39.40 | 40.82 | 38.37 | 40.72 | 2,485,089 | +2.60(+6.83%) |
Mar 25, 2020 | 38.08 | 41.23 | 37.35 | 38.11 | 2,985,830 | +0.02(+0.06%) |
Mar 24, 2020 | 35.05 | 38.37 | 35.05 | 38.09 | 2,809,242 | +4.67(+13.97%) |
Mar 23, 2020 | 33.83 | 35.94 | 33.19 | 33.42 | 2,939,327 | -0.85(-2.47%) |
Mar 20, 2020 | 36.36 | 37.95 | 33.98 | 34.27 | 3,730,049 | -1.38(-3.88%) |
Mar 19, 2020 | 33.91 | 35.78 | 32.53 | 35.65 | 2,676,205 | +1.29(+3.75%) |
Mar 18, 2020 | 33.86 | 34.57 | 31.93 | 34.36 | 3,171,280 | -2.01(-5.52%) |
Mar 17, 2020 | 35.00 | 36.86 | 34.11 | 36.37 | 3,501,352 | +1.82(+5.28%) |
Mar 16, 2020 | 36.86 | 36.99 | 34.30 | 34.54 | 5,101,513 | -5.56(-13.86%) |
Mar 13, 2020 | 38.72 | 40.18 | 36.77 | 40.10 | 3,433,230 | +3.85(+10.61%) |
Mar 12, 2020 | 37.22 | 38.03 | 35.98 | 36.26 | 3,356,925 | -3.79(-9.46%) |
Mar 11, 2020 | 39.91 | 41.07 | 39.51 | 40.05 | 4,705,788 | -1.28(-3.10%) |
Mar 10, 2020 | 38.70 | 41.39 | 38.48 | 41.33 | 8,178,592 | +3.98(+10.64%) |
Mar 09, 2020 | 42.67 | 42.72 | 36.77 | 37.35 | 12,412,308 | -7.96(-17.57%) |
Mar 06, 2020 | 44.83 | 45.48 | 44.53 | 45.31 | 3,160,286 | -0.65(-1.41%) |
Mar 05, 2020 | 46.37 | 46.80 | 45.64 | 45.96 | 3,058,288 | -1.44(-3.04%) |
Mar 04, 2020 | 46.62 | 47.42 | 46.06 | 47.40 | 2,928,946 | +1.72(+3.76%) |
Mar 03, 2020 | 46.83 | 47.59 | 45.49 | 45.68 | 3,798,839 | -1.10(-2.36%) |
Mar 02, 2020 | 45.79 | 46.86 | 44.74 | 46.79 | 3,888,411 | +0.94(+2.05%) |
Feb 28, 2020 | 45.39 | 45.85 | 44.03 | 45.85 | 3,908,575 | -0.56(-1.21%) |
Feb 27, 2020 | 46.28 | 47.43 | 45.76 | 46.41 | 5,217,560 | -0.94(-1.99%) |
Feb 26, 2020 | 47.60 | 48.61 | 47.19 | 47.35 | 4,576,745 | -0.20(-0.41%) |
Feb 25, 2020 | 48.92 | 49.21 | 47.36 | 47.55 | 3,688,554 | -1.02(-2.11%) |
Feb 24, 2020 | 47.33 | 48.79 | 46.44 | 48.57 | 3,470,937 | -0.39(-0.79%) |
Feb 21, 2020 | 49.65 | 49.65 | 48.91 | 48.95 | 2,084,790 | -0.82(-1.65%) |
Feb 20, 2020 | 49.71 | 49.81 | 49.14 | 49.77 | 2,083,895 | -0.03(-0.05%) |
Feb 19, 2020 | 49.81 | 50.04 | 49.68 | 49.80 | 1,403,820 | +0.26(+0.52%) |
Feb 18, 2020 | 49.67 | 50.15 | 49.38 | 49.54 | 1,470,792 | -0.39(-0.78%) |
Feb 14, 2020 | 50.37 | 50.49 | 49.78 | 49.93 | 959,915 | -0.48(-0.94%) |
Feb 13, 2020 | 50.18 | 50.64 | 50.10 | 50.41 | 1,464,231 | +0.03(+0.05%) |
Feb 12, 2020 | 49.98 | 50.47 | 49.70 | 50.38 | 1,397,064 | +0.60(+1.20%) |
Feb 11, 2020 | 49.62 | 49.87 | 49.36 | 49.79 | 1,729,198 | +0.45(+0.91%) |
Feb 10, 2020 | 49.01 | 49.42 | 48.92 | 49.34 | 1,437,594 | +0.13(+0.27%) |
Feb 07, 2020 | 49.72 | 49.72 | 49.06 | 49.20 | 3,178,736 | -0.79(-1.58%) |
Feb 06, 2020 | 50.33 | 50.70 | 49.86 | 49.99 | 1,787,249 | -0.16(-0.31%) |
Feb 05, 2020 | 49.85 | 50.36 | 49.75 | 50.15 | 2,019,550 | +0.64(+1.29%) |
Feb 04, 2020 | 49.47 | 49.93 | 49.40 | 49.51 | 1,648,916 | +0.59(+1.20%) |