Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.29 | 40.66 | 39.78 | 40.61 | 1,382,927 | +0.79(+1.97%) |
Apr 29, 2020 | 39.74 | 40.01 | 39.56 | 39.82 | 949,133 | -0.18(-0.44%) |
Apr 28, 2020 | 40.71 | 40.72 | 39.96 | 40.00 | 1,603,910 | -0.38(-0.94%) |
Apr 27, 2020 | 40.35 | 40.49 | 40.16 | 40.38 | 567,038 | +0.43(+1.06%) |
Apr 24, 2020 | 39.54 | 40.04 | 39.41 | 39.95 | 613,236 | +0.84(+2.15%) |
Apr 23, 2020 | 39.77 | 40.35 | 39.07 | 39.11 | 816,095 | -0.51(-1.28%) |
Apr 22, 2020 | 39.40 | 39.84 | 39.13 | 39.62 | 1,838,924 | +0.81(+2.10%) |
Apr 21, 2020 | 39.27 | 39.54 | 38.53 | 38.80 | 1,084,706 | -0.80(-2.03%) |
Apr 20, 2020 | 39.49 | 40.16 | 39.32 | 39.61 | 1,659,261 | +1.58(+4.16%) |
Apr 17, 2020 | 38.06 | 38.19 | 37.46 | 38.03 | 1,493,243 | +0.65(+1.73%) |
Apr 16, 2020 | 37.88 | 37.99 | 37.18 | 37.38 | 1,416,669 | -0.07(-0.20%) |
Apr 15, 2020 | 37.46 | 37.70 | 37.21 | 37.45 | 1,129,473 | -1.17(-3.02%) |
Apr 14, 2020 | 38.52 | 38.94 | 38.29 | 38.62 | 1,419,979 | +0.80(+2.10%) |
Apr 13, 2020 | 38.05 | 38.19 | 37.37 | 37.82 | 816,262 | -0.62(-1.61%) |
Apr 09, 2020 | 38.31 | 38.58 | 37.85 | 38.44 | 1,622,140 | +1.47(+3.98%) |
Apr 08, 2020 | 36.43 | 37.12 | 36.20 | 36.97 | 1,047,092 | +0.62(+1.70%) |
Apr 07, 2020 | 37.35 | 37.38 | 36.32 | 36.35 | 1,319,720 | -0.71(-1.92%) |
Apr 06, 2020 | 37.02 | 37.20 | 36.60 | 37.06 | 1,461,915 | +1.29(+3.59%) |
Apr 03, 2020 | 35.79 | 36.18 | 35.71 | 35.78 | 2,051,763 | -0.47(-1.30%) |
Apr 02, 2020 | 35.28 | 36.44 | 35.22 | 36.25 | 1,443,515 | +0.54(+1.50%) |
Apr 01, 2020 | 35.94 | 36.48 | 35.59 | 35.71 | 1,778,290 | -1.42(-3.83%) |
Mar 31, 2020 | 37.40 | 37.69 | 36.74 | 37.14 | 1,315,893 | -0.58(-1.54%) |
Mar 30, 2020 | 37.43 | 37.80 | 37.02 | 37.72 | 1,229,321 | +1.67(+4.64%) |
Mar 27, 2020 | 35.58 | 36.65 | 35.23 | 36.05 | 1,188,950 | -0.48(-1.32%) |
Mar 26, 2020 | 35.27 | 36.63 | 35.21 | 36.53 | 1,991,412 | +2.42(+7.10%) |
Mar 25, 2020 | 33.00 | 34.73 | 32.75 | 34.11 | 3,062,935 | +1.29(+3.92%) |
Mar 24, 2020 | 33.43 | 33.49 | 32.16 | 32.82 | 3,580,209 | +1.94(+6.29%) |
Mar 23, 2020 | 30.91 | 31.82 | 30.47 | 30.88 | 1,376,234 | +0.48(+1.58%) |
Mar 20, 2020 | 32.67 | 33.05 | 30.33 | 30.40 | 1,632,413 | -2.58(-7.82%) |
Mar 19, 2020 | 31.31 | 33.80 | 30.81 | 32.98 | 1,896,631 | +1.23(+3.87%) |
Mar 18, 2020 | 29.84 | 31.83 | 29.82 | 31.75 | 2,078,187 | +0.31(+0.97%) |
Mar 17, 2020 | 29.51 | 31.55 | 28.63 | 31.44 | 1,664,851 | +1.98(+6.72%) |
Mar 16, 2020 | 28.80 | 30.84 | 28.21 | 29.46 | 1,754,921 | -3.52(-10.68%) |
Mar 13, 2020 | 32.90 | 33.08 | 30.40 | 32.99 | 3,339,657 | +0.98(+3.06%) |
Mar 12, 2020 | 33.16 | 33.22 | 31.32 | 32.01 | 2,737,722 | -2.73(-7.85%) |
Mar 11, 2020 | 36.07 | 36.15 | 34.37 | 34.73 | 2,400,843 | -2.57(-6.89%) |
Mar 10, 2020 | 37.35 | 37.35 | 35.79 | 37.30 | 2,408,862 | +1.48(+4.13%) |
Mar 09, 2020 | 36.37 | 37.16 | 35.62 | 35.83 | 2,619,457 | -3.12(-8.00%) |
Mar 06, 2020 | 38.71 | 39.01 | 38.44 | 38.94 | 2,199,909 | -0.62(-1.57%) |
Mar 05, 2020 | 39.64 | 40.05 | 39.27 | 39.56 | 2,422,286 | -1.09(-2.68%) |
Mar 04, 2020 | 40.00 | 40.72 | 39.54 | 40.65 | 1,096,534 | +1.32(+3.36%) |
Mar 03, 2020 | 40.33 | 40.89 | 39.02 | 39.33 | 1,784,209 | -0.77(-1.91%) |
Mar 02, 2020 | 39.46 | 40.12 | 39.03 | 40.10 | 3,389,785 | +0.43(+1.07%) |
Feb 28, 2020 | 38.36 | 39.79 | 38.29 | 39.67 | 2,621,205 | +0.27(+0.68%) |
Feb 27, 2020 | 39.70 | 40.45 | 39.40 | 39.40 | 1,706,060 | -0.82(-2.05%) |
Feb 26, 2020 | 40.64 | 41.15 | 40.21 | 40.23 | 1,230,281 | -0.43(-1.07%) |
Feb 25, 2020 | 41.87 | 41.95 | 40.58 | 40.66 | 1,575,398 | -2.21(-5.16%) |
Feb 24, 2020 | 42.39 | 43.19 | 42.38 | 42.87 | 1,598,931 | -1.52(-3.42%) |
Feb 21, 2020 | 44.40 | 44.53 | 44.20 | 44.39 | 834,157 | -0.24(-0.54%) |
Feb 20, 2020 | 44.77 | 44.88 | 44.34 | 44.63 | 940,601 | -0.32(-0.72%) |
Feb 19, 2020 | 44.93 | 45.10 | 44.87 | 44.95 | 332,372 | +0.11(+0.25%) |
Feb 18, 2020 | 44.63 | 44.93 | 44.63 | 44.84 | 407,365 | +0.06(+0.14%) |
Feb 14, 2020 | 44.65 | 44.79 | 44.53 | 44.78 | 511,481 | -0.01(-0.02%) |
Feb 13, 2020 | 44.72 | 44.96 | 44.67 | 44.79 | 451,123 | -0.54(-1.18%) |
Feb 12, 2020 | 45.22 | 45.34 | 45.08 | 45.32 | 510,815 | +0.26(+0.57%) |
Feb 11, 2020 | 45.11 | 45.21 | 45.01 | 45.06 | 463,161 | +0.15(+0.33%) |
Feb 10, 2020 | 44.52 | 44.94 | 44.49 | 44.92 | 371,680 | +0.50(+1.12%) |
Feb 07, 2020 | 44.66 | 44.69 | 44.39 | 44.42 | 391,991 | -0.34(-0.76%) |
Feb 06, 2020 | 44.59 | 44.80 | 44.48 | 44.76 | 948,093 | +0.51(+1.15%) |
Feb 05, 2020 | 44.31 | 44.39 | 44.08 | 44.25 | 445,195 | +0.27(+0.61%) |
Feb 04, 2020 | 44.07 | 44.28 | 43.96 | 43.98 | 601,338 | +1.22(+2.85%) |