Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 43.39 | 44.32 | 42.89 | 43.33 | 7,567,355 | -1.06(-2.39%) |
Apr 29, 2020 | 44.13 | 45.27 | 43.83 | 44.39 | 9,005,122 | +1.62(+3.79%) |
Apr 28, 2020 | 41.47 | 43.31 | 41.47 | 42.77 | 10,421,358 | +2.39(+5.91%) |
Apr 27, 2020 | 38.93 | 40.81 | 38.76 | 40.38 | 6,145,820 | +1.77(+4.58%) |
Apr 24, 2020 | 38.43 | 38.92 | 37.80 | 38.61 | 5,786,261 | +0.65(+1.70%) |
Apr 23, 2020 | 37.01 | 38.69 | 36.87 | 37.97 | 5,516,567 | +1.23(+3.34%) |
Apr 22, 2020 | 36.88 | 37.23 | 36.22 | 36.74 | 4,046,105 | +0.74(+2.05%) |
Apr 21, 2020 | 35.52 | 36.34 | 35.28 | 36.00 | 5,459,717 | -0.60(-1.64%) |
Apr 20, 2020 | 35.83 | 37.46 | 35.35 | 36.60 | 8,679,663 | +1.25(+3.55%) |
Apr 17, 2020 | 34.55 | 35.72 | 34.40 | 35.35 | 7,738,600 | +1.97(+5.91%) |
Apr 16, 2020 | 32.83 | 33.47 | 32.10 | 33.38 | 5,776,628 | +0.60(+1.83%) |
Apr 15, 2020 | 34.18 | 34.22 | 32.71 | 32.78 | 5,937,474 | -2.64(-7.44%) |
Apr 14, 2020 | 36.36 | 36.90 | 35.16 | 35.41 | 5,209,669 | +0.10(+0.29%) |
Apr 13, 2020 | 37.05 | 37.25 | 34.98 | 35.31 | 6,429,226 | -2.27(-6.03%) |
Apr 09, 2020 | 37.04 | 38.29 | 36.74 | 37.58 | 10,085,291 | +1.77(+4.94%) |
Apr 08, 2020 | 34.79 | 36.10 | 34.25 | 35.81 | 7,400,315 | +1.47(+4.29%) |
Apr 07, 2020 | 34.60 | 35.71 | 34.24 | 34.34 | 10,399,699 | +1.72(+5.28%) |
Apr 06, 2020 | 31.32 | 32.83 | 30.85 | 32.61 | 7,930,066 | +3.24(+11.05%) |
Apr 03, 2020 | 29.94 | 30.85 | 29.05 | 29.37 | 5,813,391 | -0.59(-1.97%) |
Apr 02, 2020 | 29.93 | 31.65 | 29.39 | 29.96 | 7,215,407 | -0.01(-0.03%) |
Apr 01, 2020 | 29.85 | 30.89 | 29.72 | 29.97 | 8,369,489 | -1.46(-4.63%) |
Mar 31, 2020 | 32.41 | 33.75 | 31.24 | 31.42 | 8,979,566 | +0.44(+1.43%) |
Mar 30, 2020 | 30.68 | 31.15 | 29.58 | 30.98 | 6,921,375 | -0.19(-0.62%) |
Mar 27, 2020 | 31.45 | 32.07 | 30.54 | 31.17 | 6,507,903 | -1.95(-5.90%) |
Mar 26, 2020 | 30.90 | 33.29 | 29.96 | 33.13 | 9,357,119 | +2.51(+8.19%) |
Mar 25, 2020 | 30.18 | 32.66 | 29.15 | 30.62 | 8,480,984 | +0.71(+2.37%) |
Mar 24, 2020 | 27.98 | 30.28 | 27.65 | 29.91 | 11,033,530 | +3.69(+14.05%) |
Mar 23, 2020 | 27.97 | 28.64 | 26.11 | 26.23 | 7,921,458 | -2.77(-9.56%) |
Mar 20, 2020 | 29.98 | 31.32 | 27.90 | 29.00 | 10,401,294 | -0.18(-0.60%) |
Mar 19, 2020 | 29.28 | 30.99 | 27.76 | 29.18 | 7,407,736 | -0.37(-1.25%) |
Mar 18, 2020 | 30.82 | 32.02 | 26.78 | 29.54 | 9,697,221 | -3.64(-10.97%) |
Mar 17, 2020 | 32.33 | 34.36 | 30.66 | 33.18 | 9,643,038 | +1.62(+5.14%) |
Mar 16, 2020 | 30.32 | 33.15 | 29.15 | 31.56 | 10,060,030 | -2.63(-7.68%) |
Mar 13, 2020 | 32.55 | 34.25 | 31.50 | 34.19 | 11,434,706 | +3.52(+11.48%) |
Mar 12, 2020 | 31.48 | 32.73 | 30.35 | 30.67 | 13,495,681 | -3.11(-9.22%) |
Mar 11, 2020 | 33.75 | 34.66 | 33.24 | 33.78 | 11,466,193 | -1.35(-3.83%) |
Mar 10, 2020 | 34.11 | 35.24 | 33.14 | 35.13 | 10,777,276 | +2.74(+8.45%) |
Mar 09, 2020 | 34.07 | 34.95 | 32.26 | 32.39 | 17,655,262 | -4.93(-13.21%) |
Mar 06, 2020 | 37.82 | 38.81 | 36.77 | 37.32 | 15,812,953 | -1.77(-4.53%) |
Mar 05, 2020 | 39.28 | 40.32 | 38.95 | 39.09 | 9,544,290 | -1.60(-3.94%) |
Mar 04, 2020 | 41.10 | 41.10 | 39.14 | 40.69 | 16,363,694 | +0.48(+1.19%) |
Mar 03, 2020 | 41.39 | 42.63 | 40.06 | 40.21 | 11,080,692 | -1.21(-2.91%) |
Mar 02, 2020 | 39.68 | 41.46 | 39.17 | 41.42 | 10,638,394 | +1.89(+4.78%) |
Feb 28, 2020 | 39.74 | 40.27 | 38.76 | 39.53 | 14,727,995 | -2.00(-4.81%) |
Feb 27, 2020 | 42.22 | 43.47 | 41.50 | 41.53 | 9,594,337 | -1.74(-4.02%) |
Feb 26, 2020 | 44.18 | 44.22 | 42.71 | 43.27 | 10,436,248 | -0.19(-0.44%) |
Feb 25, 2020 | 46.24 | 46.24 | 43.05 | 43.47 | 11,639,268 | -2.73(-5.91%) |
Feb 24, 2020 | 46.33 | 46.69 | 45.42 | 46.20 | 7,739,122 | -1.81(-3.78%) |
Feb 21, 2020 | 47.82 | 48.18 | 47.63 | 48.01 | 4,405,015 | -0.11(-0.23%) |
Feb 20, 2020 | 48.76 | 49.13 | 47.85 | 48.12 | 5,424,116 | -0.87(-1.78%) |
Feb 19, 2020 | 49.13 | 49.39 | 48.80 | 48.99 | 6,984,532 | +0.06(+0.11%) |
Feb 18, 2020 | 48.91 | 49.49 | 48.14 | 48.93 | 9,094,879 | +0.31(+0.64%) |
Feb 14, 2020 | 48.85 | 49.12 | 48.19 | 48.62 | 6,459,051 | -0.16(-0.32%) |
Feb 13, 2020 | 48.68 | 49.13 | 48.28 | 48.78 | 4,632,324 | -0.26(-0.52%) |
Feb 12, 2020 | 48.45 | 49.33 | 48.42 | 49.03 | 4,228,487 | +0.79(+1.63%) |
Feb 11, 2020 | 47.71 | 49.08 | 47.69 | 48.25 | 6,125,595 | +0.83(+1.76%) |
Feb 10, 2020 | 47.90 | 48.26 | 47.15 | 47.41 | 6,013,122 | -0.71(-1.47%) |
Feb 07, 2020 | 48.78 | 48.84 | 47.73 | 48.12 | 5,980,380 | -1.15(-2.34%) |
Feb 06, 2020 | 49.90 | 49.90 | 48.69 | 49.27 | 8,463,664 | -0.25(-0.50%) |
Feb 05, 2020 | 48.78 | 49.89 | 48.31 | 49.52 | 10,130,169 | +1.26(+2.62%) |
Feb 04, 2020 | 48.01 | 48.59 | 47.49 | 48.26 | 10,269,621 | +0.81(+1.72%) |