Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 41.53 | 41.53 | 40.38 | 40.55 | 23,540,130 | -1.09(-2.61%) |
Apr 29, 2020 | 41.77 | 42.29 | 41.42 | 41.63 | 17,854,130 | +0.34(+0.81%) |
Apr 28, 2020 | 42.32 | 42.41 | 41.15 | 41.30 | 19,514,342 | -0.04(-0.09%) |
Apr 27, 2020 | 40.64 | 41.50 | 40.39 | 41.33 | 21,700,818 | +1.19(+2.97%) |
Apr 24, 2020 | 40.20 | 40.42 | 39.87 | 40.14 | 17,177,324 | +0.32(+0.80%) |
Apr 23, 2020 | 40.60 | 40.73 | 39.73 | 39.82 | 19,992,014 | -0.54(-1.34%) |
Apr 22, 2020 | 40.69 | 40.78 | 40.20 | 40.36 | 17,897,212 | +0.27(+0.66%) |
Apr 21, 2020 | 40.54 | 41.44 | 39.11 | 40.10 | 30,399,270 | -1.02(-2.47%) |
Apr 20, 2020 | 42.23 | 42.41 | 40.92 | 41.11 | 21,440,728 | -1.35(-3.18%) |
Apr 17, 2020 | 42.68 | 42.68 | 41.86 | 42.46 | 22,459,374 | +0.85(+2.04%) |
Apr 16, 2020 | 41.88 | 42.28 | 41.32 | 41.62 | 19,913,998 | -0.45(-1.07%) |
Apr 15, 2020 | 42.50 | 42.77 | 41.89 | 42.07 | 14,590,456 | -1.16(-2.68%) |
Apr 14, 2020 | 42.39 | 43.52 | 41.47 | 43.22 | 24,669,890 | +1.76(+4.24%) |
Apr 13, 2020 | 42.72 | 42.98 | 41.09 | 41.47 | 22,164,358 | -1.83(-4.22%) |
Apr 09, 2020 | 42.80 | 43.94 | 42.72 | 43.30 | 21,692,718 | +1.04(+2.47%) |
Apr 08, 2020 | 41.21 | 42.49 | 40.94 | 42.25 | 21,430,932 | +1.16(+2.82%) |
Apr 07, 2020 | 42.85 | 42.94 | 41.07 | 41.10 | 24,081,886 | -0.14(-0.34%) |
Apr 06, 2020 | 40.11 | 41.54 | 39.49 | 41.24 | 25,855,960 | +2.51(+6.48%) |
Apr 03, 2020 | 38.51 | 39.17 | 38.27 | 38.73 | 16,079,062 | -0.11(-0.27%) |
Apr 02, 2020 | 37.30 | 39.05 | 36.99 | 38.83 | 19,943,542 | +1.62(+4.34%) |
Apr 01, 2020 | 37.53 | 38.57 | 36.93 | 37.22 | 24,822,770 | -1.88(-4.81%) |
Mar 31, 2020 | 39.82 | 40.21 | 38.93 | 39.10 | 28,703,742 | -0.66(-1.67%) |
Mar 30, 2020 | 38.03 | 40.26 | 38.03 | 39.76 | 26,517,340 | +1.94(+5.12%) |
Mar 27, 2020 | 38.58 | 38.90 | 37.46 | 37.83 | 26,367,688 | -1.31(-3.34%) |
Mar 26, 2020 | 37.85 | 40.00 | 37.51 | 39.13 | 42,808,604 | +2.37(+6.44%) |
Mar 25, 2020 | 35.90 | 38.39 | 35.26 | 36.77 | 48,105,652 | +1.91(+5.48%) |
Mar 24, 2020 | 36.42 | 36.58 | 34.31 | 34.86 | 55,550,096 | +0.97(+2.87%) |
Mar 23, 2020 | 34.25 | 34.36 | 32.05 | 33.89 | 50,896,800 | +0.04(+0.13%) |
Mar 20, 2020 | 37.07 | 37.17 | 33.14 | 33.84 | 58,301,044 | -3.12(-8.44%) |
Mar 19, 2020 | 39.20 | 39.46 | 36.26 | 36.96 | 47,481,728 | -2.67(-6.73%) |
Mar 18, 2020 | 39.53 | 39.89 | 36.75 | 39.63 | 40,071,164 | -2.06(-4.94%) |
Mar 17, 2020 | 40.54 | 41.97 | 40.09 | 41.69 | 36,335,288 | +5.03(+13.71%) |
Mar 16, 2020 | 37.32 | 42.31 | 36.38 | 36.66 | 32,458,436 | -6.17(-14.40%) |
Mar 13, 2020 | 43.75 | 43.79 | 41.18 | 42.83 | 38,137,112 | +1.52(+3.68%) |
Mar 12, 2020 | 42.52 | 43.73 | 40.90 | 41.31 | 36,432,412 | -4.42(-9.67%) |
Mar 11, 2020 | 45.85 | 46.12 | 44.79 | 45.73 | 25,868,924 | -1.27(-2.70%) |
Mar 10, 2020 | 46.62 | 47.11 | 44.82 | 47.00 | 31,346,300 | +1.58(+3.47%) |
Mar 09, 2020 | 45.59 | 46.93 | 45.08 | 45.42 | 31,844,520 | -2.98(-6.15%) |
Mar 06, 2020 | 48.12 | 48.97 | 47.28 | 48.40 | 25,521,180 | -1.30(-2.61%) |
Mar 05, 2020 | 50.63 | 50.95 | 49.22 | 49.70 | 20,489,454 | -1.91(-3.70%) |
Mar 04, 2020 | 49.41 | 51.68 | 49.41 | 51.61 | 23,431,602 | +2.51(+5.10%) |
Mar 03, 2020 | 49.72 | 50.36 | 48.73 | 49.10 | 30,934,752 | +0.12(+0.25%) |
Mar 02, 2020 | 47.24 | 49.02 | 47.04 | 48.98 | 29,336,658 | +2.13(+4.54%) |
Feb 28, 2020 | 47.15 | 47.20 | 45.18 | 46.85 | 46,685,676 | -1.26(-2.62%) |
Feb 27, 2020 | 50.06 | 50.71 | 48.07 | 48.11 | 27,115,442 | -2.34(-4.64%) |
Feb 26, 2020 | 50.78 | 51.21 | 50.34 | 50.45 | 18,081,838 | -0.19(-0.38%) |
Feb 25, 2020 | 51.42 | 51.85 | 50.47 | 50.64 | 18,169,060 | -0.73(-1.42%) |
Feb 24, 2020 | 51.77 | 52.38 | 51.30 | 51.37 | 16,452,350 | -1.30(-2.46%) |
Feb 21, 2020 | 52.12 | 52.67 | 52.05 | 52.67 | 12,378,524 | +0.36(+0.69%) |
Feb 20, 2020 | 52.27 | 52.43 | 51.77 | 52.31 | 8,673,637 | -0.04(-0.08%) |
Feb 19, 2020 | 52.12 | 52.55 | 52.09 | 52.35 | 7,153,455 | +0.21(+0.40%) |
Feb 18, 2020 | 52.39 | 52.49 | 52.07 | 52.14 | 11,503,275 | -0.37(-0.70%) |
Feb 14, 2020 | 52.23 | 52.62 | 52.22 | 52.51 | 11,377,834 | +0.30(+0.57%) |
Feb 13, 2020 | 52.01 | 52.41 | 51.86 | 52.21 | 9,330,521 | +0.18(+0.34%) |
Feb 12, 2020 | 52.10 | 52.34 | 51.95 | 52.04 | 10,479,080 | -0.16(-0.30%) |
Feb 11, 2020 | 52.31 | 52.38 | 51.96 | 52.19 | 8,484,077 | -0.14(-0.27%) |
Feb 10, 2020 | 51.96 | 52.41 | 51.92 | 52.33 | 9,116,260 | +0.49(+0.95%) |
Feb 07, 2020 | 51.57 | 51.95 | 51.55 | 51.84 | 9,998,675 | +0.18(+0.34%) |
Feb 06, 2020 | 51.66 | 51.98 | 51.54 | 51.67 | 10,671,379 | +0.12(+0.24%) |
Feb 05, 2020 | 51.59 | 51.75 | 51.27 | 51.55 | 13,032,236 | +0.01(+0.02%) |
Feb 04, 2020 | 51.46 | 52.07 | 51.34 | 51.54 | 17,601,386 | +0.23(+0.44%) |