Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.96 | 41.23 | 40.08 | 40.61 | 2,410,623 | -1.28(-3.06%) |
Apr 29, 2020 | 42.13 | 42.50 | 41.65 | 41.89 | 4,217,399 | +1.03(+2.52%) |
Apr 28, 2020 | 41.44 | 42.25 | 40.69 | 40.86 | 1,757,595 | +0.75(+1.87%) |
Apr 27, 2020 | 39.18 | 40.40 | 39.09 | 40.11 | 1,789,511 | +1.45(+3.75%) |
Apr 24, 2020 | 38.65 | 38.93 | 38.02 | 38.66 | 1,452,500 | +0.44(+1.15%) |
Apr 23, 2020 | 39.02 | 39.20 | 38.06 | 38.22 | 2,184,311 | -0.41(-1.06%) |
Apr 22, 2020 | 38.71 | 39.02 | 38.20 | 38.63 | 2,355,918 | +0.99(+2.63%) |
Apr 21, 2020 | 38.01 | 38.92 | 37.32 | 37.64 | 2,852,539 | -1.61(-4.10%) |
Apr 20, 2020 | 38.87 | 40.30 | 38.53 | 39.25 | 4,618,068 | -0.62(-1.56%) |
Apr 17, 2020 | 40.88 | 40.94 | 38.97 | 39.87 | 5,902,100 | +0.76(+1.94%) |
Apr 16, 2020 | 38.28 | 39.59 | 37.62 | 39.11 | 5,169,825 | +0.11(+0.28%) |
Apr 15, 2020 | 37.93 | 40.02 | 37.76 | 39.00 | 3,008,609 | -1.52(-3.75%) |
Apr 14, 2020 | 40.89 | 41.38 | 38.87 | 40.52 | 2,906,845 | +0.36(+0.90%) |
Apr 13, 2020 | 41.38 | 41.59 | 39.76 | 40.16 | 3,364,123 | -1.60(-3.83%) |
Apr 09, 2020 | 40.76 | 42.47 | 40.76 | 41.76 | 6,810,600 | +1.84(+4.61%) |
Apr 08, 2020 | 37.87 | 40.33 | 37.87 | 39.92 | 4,353,316 | +2.52(+6.74%) |
Apr 07, 2020 | 39.90 | 40.16 | 37.19 | 37.40 | 8,165,204 | -0.14(-0.37%) |
Apr 06, 2020 | 36.39 | 38.12 | 36.31 | 37.54 | 6,357,933 | +3.25(+9.48%) |
Apr 03, 2020 | 34.11 | 34.71 | 33.18 | 34.29 | 6,325,300 | +0.04(+0.12%) |
Apr 02, 2020 | 31.65 | 34.36 | 31.50 | 34.25 | 5,113,198 | +2.27(+7.10%) |
Apr 01, 2020 | 32.22 | 32.66 | 31.41 | 31.98 | 7,196,092 | -2.34(-6.82%) |
Mar 31, 2020 | 34.87 | 35.71 | 33.93 | 34.32 | 4,089,774 | -0.99(-2.80%) |
Mar 30, 2020 | 33.63 | 35.81 | 33.05 | 35.31 | 5,173,903 | +1.33(+3.91%) |
Mar 27, 2020 | 33.71 | 34.88 | 33.05 | 33.98 | 5,880,600 | -1.81(-5.06%) |
Mar 26, 2020 | 34.48 | 36.91 | 33.24 | 35.79 | 5,815,207 | +1.91(+5.64%) |
Mar 25, 2020 | 33.62 | 35.43 | 32.03 | 33.88 | 7,842,653 | +1.00(+3.04%) |
Mar 24, 2020 | 29.34 | 33.11 | 28.71 | 32.88 | 7,696,653 | +5.61(+20.57%) |
Mar 23, 2020 | 29.05 | 29.21 | 27.16 | 27.27 | 8,122,669 | -1.71(-5.90%) |
Mar 20, 2020 | 30.30 | 30.87 | 28.50 | 28.98 | 7,934,900 | -1.30(-4.29%) |
Mar 19, 2020 | 28.90 | 32.24 | 27.47 | 30.28 | 7,358,675 | +0.92(+3.13%) |
Mar 18, 2020 | 30.28 | 31.52 | 25.76 | 29.36 | 7,522,745 | -3.51(-10.68%) |
Mar 17, 2020 | 30.12 | 34.17 | 28.42 | 32.87 | 7,726,382 | +3.37(+11.42%) |
Mar 16, 2020 | 30.00 | 34.43 | 28.39 | 29.50 | 6,985,175 | -6.61(-18.31%) |
Mar 13, 2020 | 33.18 | 37.35 | 32.79 | 36.11 | 10,981,100 | +5.25(+17.01%) |
Mar 12, 2020 | 34.00 | 34.38 | 30.75 | 30.86 | 6,737,236 | -5.99(-16.26%) |
Mar 11, 2020 | 38.45 | 38.90 | 36.40 | 36.85 | 5,054,307 | -2.79(-7.04%) |
Mar 10, 2020 | 39.04 | 39.99 | 36.84 | 39.64 | 7,597,369 | +2.69(+7.28%) |
Mar 09, 2020 | 37.75 | 38.95 | 36.84 | 36.95 | 6,861,660 | -5.25(-12.44%) |
Mar 06, 2020 | 40.78 | 42.50 | 40.38 | 42.20 | 12,162,500 | -0.66(-1.54%) |
Mar 05, 2020 | 44.18 | 44.40 | 42.51 | 42.86 | 7,799,739 | -3.13(-6.81%) |
Mar 04, 2020 | 45.66 | 46.05 | 44.90 | 45.99 | 7,843,616 | +0.99(+2.20%) |
Mar 03, 2020 | 46.85 | 47.50 | 44.40 | 45.00 | 7,986,429 | -2.03(-4.32%) |
Mar 02, 2020 | 45.58 | 47.10 | 45.05 | 47.03 | 8,539,555 | +1.25(+2.73%) |
Feb 28, 2020 | 44.22 | 46.09 | 44.12 | 45.78 | 10,812,700 | -0.17(-0.37%) |
Feb 27, 2020 | 46.16 | 47.87 | 45.66 | 45.95 | 9,151,938 | -1.82(-3.81%) |
Feb 26, 2020 | 48.62 | 49.18 | 47.58 | 47.77 | 7,787,351 | -0.75(-1.55%) |
Feb 25, 2020 | 50.55 | 50.96 | 48.17 | 48.52 | 8,517,212 | -1.86(-3.69%) |
Feb 24, 2020 | 51.03 | 51.29 | 49.93 | 50.38 | 12,163,291 | -2.97(-5.57%) |
Feb 21, 2020 | 54.52 | 54.72 | 53.14 | 53.35 | 17,221,000 | -1.38(-2.52%) |
Feb 20, 2020 | 55.68 | 57.30 | 54.59 | 54.73 | 42,357,088 | +9.80(+21.81%) |
Feb 19, 2020 | 43.94 | 45.07 | 43.82 | 44.93 | 2,036,096 | +1.14(+2.60%) |
Feb 18, 2020 | 44.11 | 44.49 | 43.50 | 43.79 | 3,131,188 | -0.40(-0.91%) |
Feb 14, 2020 | 44.56 | 44.88 | 43.98 | 44.19 | 2,323,800 | -0.41(-0.92%) |
Feb 13, 2020 | 44.02 | 44.65 | 43.97 | 44.60 | 1,362,063 | +0.29(+0.65%) |
Feb 12, 2020 | 44.20 | 44.83 | 44.20 | 44.31 | 2,006,568 | +0.39(+0.89%) |
Feb 11, 2020 | 43.48 | 44.24 | 43.32 | 43.92 | 2,019,612 | +0.73(+1.69%) |
Feb 10, 2020 | 43.50 | 43.71 | 43.01 | 43.19 | 2,790,640 | -0.42(-0.96%) |
Feb 07, 2020 | 43.40 | 43.73 | 43.01 | 43.61 | 2,201,700 | -0.02(-0.05%) |
Feb 06, 2020 | 45.04 | 45.36 | 43.47 | 43.63 | 2,616,143 | -1.25(-2.79%) |
Feb 05, 2020 | 44.23 | 44.92 | 44.14 | 44.88 | 2,063,385 | +1.41(+3.24%) |
Feb 04, 2020 | 43.01 | 43.96 | 42.86 | 43.47 | 3,623,756 | +1.22(+2.89%) |