Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.66 | 35.66 | 34.94 | 35.11 | 566,444 | -0.76(-2.13%) |
Apr 29, 2020 | 36.17 | 36.19 | 35.73 | 35.88 | 404,887 | +0.40(+1.14%) |
Apr 28, 2020 | 35.02 | 35.78 | 34.81 | 35.47 | 724,744 | +0.68(+1.95%) |
Apr 27, 2020 | 35.21 | 35.21 | 34.30 | 34.79 | 513,863 | +0.03(+0.07%) |
Apr 24, 2020 | 34.40 | 34.89 | 34.10 | 34.77 | 582,761 | +0.60(+1.77%) |
Apr 23, 2020 | 34.43 | 34.74 | 34.00 | 34.16 | 820,970 | -0.21(-0.61%) |
Apr 22, 2020 | 33.97 | 34.66 | 33.22 | 34.37 | 1,433,270 | +0.12(+0.34%) |
Apr 21, 2020 | 35.06 | 35.07 | 34.16 | 34.26 | 2,203,425 | -1.44(-4.05%) |
Apr 20, 2020 | 35.73 | 36.34 | 35.20 | 35.70 | 555,858 | -0.37(-1.02%) |
Apr 17, 2020 | 36.07 | 36.19 | 35.22 | 36.07 | 1,051,185 | +0.81(+2.31%) |
Apr 16, 2020 | 35.60 | 35.87 | 34.68 | 35.26 | 509,734 | -0.10(-0.28%) |
Apr 15, 2020 | 35.78 | 36.21 | 35.29 | 35.36 | 620,624 | -1.22(-3.33%) |
Apr 14, 2020 | 37.09 | 37.11 | 36.21 | 36.57 | 627,075 | +0.03(+0.07%) |
Apr 13, 2020 | 35.93 | 36.75 | 35.81 | 36.55 | 474,159 | +0.45(+1.23%) |
Apr 09, 2020 | 36.81 | 37.05 | 35.99 | 36.10 | 906,358 | -0.31(-0.85%) |
Apr 08, 2020 | 37.44 | 37.93 | 36.12 | 36.41 | 880,995 | -1.33(-3.52%) |
Apr 07, 2020 | 37.38 | 38.08 | 37.17 | 37.74 | 998,054 | +1.03(+2.81%) |
Apr 06, 2020 | 35.35 | 36.89 | 35.33 | 36.71 | 756,957 | +2.08(+6.01%) |
Apr 03, 2020 | 34.74 | 35.46 | 34.25 | 34.63 | 415,424 | -0.09(-0.27%) |
Apr 02, 2020 | 34.27 | 35.44 | 34.13 | 34.72 | 809,807 | +0.41(+1.20%) |
Apr 01, 2020 | 33.87 | 34.68 | 33.54 | 34.31 | 748,570 | -0.56(-1.61%) |
Mar 31, 2020 | 33.80 | 35.53 | 33.53 | 34.87 | 794,078 | +0.94(+2.77%) |
Mar 30, 2020 | 32.50 | 34.07 | 32.01 | 33.93 | 676,278 | +1.61(+4.99%) |
Mar 27, 2020 | 32.67 | 33.48 | 31.86 | 32.32 | 765,343 | -1.23(-3.65%) |
Mar 26, 2020 | 32.86 | 34.58 | 32.24 | 33.54 | 882,669 | +1.14(+3.52%) |
Mar 25, 2020 | 31.06 | 34.11 | 30.39 | 32.40 | 1,069,470 | +1.79(+5.84%) |
Mar 24, 2020 | 28.39 | 30.66 | 28.04 | 30.61 | 869,002 | +3.40(+12.50%) |
Mar 23, 2020 | 31.66 | 32.22 | 27.04 | 27.21 | 1,672,163 | -4.51(-14.21%) |
Mar 20, 2020 | 33.28 | 34.10 | 31.44 | 31.72 | 900,880 | -1.18(-3.60%) |
Mar 19, 2020 | 31.75 | 33.13 | 31.49 | 32.90 | 1,073,170 | +1.07(+3.35%) |
Mar 18, 2020 | 32.75 | 34.22 | 30.91 | 31.84 | 1,584,271 | -2.49(-7.24%) |
Mar 17, 2020 | 33.96 | 36.04 | 33.66 | 34.32 | 1,212,059 | +0.75(+2.23%) |
Mar 16, 2020 | 32.51 | 34.66 | 31.07 | 33.58 | 813,552 | -2.22(-6.21%) |
Mar 13, 2020 | 32.64 | 35.81 | 31.75 | 35.80 | 1,605,362 | +4.18(+13.22%) |
Mar 12, 2020 | 34.90 | 34.90 | 30.76 | 31.62 | 1,343,919 | -4.83(-13.25%) |
Mar 11, 2020 | 36.83 | 37.20 | 36.16 | 36.45 | 1,478,464 | -0.86(-2.32%) |
Mar 10, 2020 | 36.79 | 37.91 | 36.20 | 37.31 | 1,353,946 | +0.98(+2.70%) |
Mar 09, 2020 | 37.97 | 38.45 | 36.20 | 36.33 | 1,026,534 | -3.13(-7.94%) |
Mar 06, 2020 | 38.97 | 39.61 | 38.14 | 39.46 | 1,313,215 | -0.20(-0.50%) |
Mar 05, 2020 | 40.02 | 40.90 | 39.27 | 39.66 | 1,511,470 | -1.05(-2.57%) |
Mar 04, 2020 | 40.14 | 40.71 | 39.84 | 40.71 | 688,122 | +1.11(+2.81%) |
Mar 03, 2020 | 39.99 | 40.63 | 39.48 | 39.60 | 1,565,043 | -0.36(-0.89%) |
Mar 02, 2020 | 38.22 | 39.96 | 37.99 | 39.95 | 1,242,274 | +1.83(+4.79%) |
Feb 28, 2020 | 39.06 | 39.56 | 37.87 | 38.12 | 1,027,822 | -1.40(-3.53%) |
Feb 27, 2020 | 39.80 | 40.27 | 39.43 | 39.52 | 1,367,484 | -0.61(-1.51%) |
Feb 26, 2020 | 40.05 | 40.81 | 40.05 | 40.13 | 729,334 | +0.09(+0.23%) |
Feb 25, 2020 | 40.97 | 41.10 | 40.03 | 40.04 | 642,152 | -0.81(-1.99%) |
Feb 24, 2020 | 40.26 | 41.01 | 40.25 | 40.85 | 543,437 | -0.04(-0.10%) |
Feb 21, 2020 | 41.19 | 41.35 | 40.82 | 40.89 | 377,233 | -0.39(-0.95%) |
Feb 20, 2020 | 41.68 | 41.78 | 41.24 | 41.28 | 413,092 | -0.53(-1.27%) |
Feb 19, 2020 | 41.63 | 41.87 | 41.44 | 41.81 | 361,173 | +0.18(+0.44%) |
Feb 18, 2020 | 41.24 | 41.84 | 41.12 | 41.63 | 403,808 | +0.42(+1.03%) |
Feb 14, 2020 | 41.26 | 41.33 | 40.91 | 41.21 | 298,873 | -0.03(-0.06%) |
Feb 13, 2020 | 41.30 | 41.32 | 41.01 | 41.23 | 383,551 | -0.24(-0.58%) |
Feb 12, 2020 | 41.24 | 41.53 | 41.18 | 41.47 | 301,957 | +0.21(+0.50%) |
Feb 11, 2020 | 41.46 | 41.49 | 41.17 | 41.27 | 402,649 | -0.07(-0.16%) |
Feb 10, 2020 | 41.48 | 41.51 | 41.12 | 41.33 | 363,073 | -0.20(-0.48%) |
Feb 07, 2020 | 41.72 | 41.72 | 41.45 | 41.53 | 355,326 | -0.19(-0.46%) |
Feb 06, 2020 | 41.54 | 41.78 | 41.48 | 41.72 | 350,280 | +0.25(+0.60%) |
Feb 05, 2020 | 41.61 | 41.67 | 41.22 | 41.47 | 323,657 | +0.02(+0.04%) |
Feb 04, 2020 | 41.50 | 41.73 | 41.43 | 41.46 | 533,695 | +0.16(+0.38%) |