Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 35.72 | 35.72 | 34.90 | 35.06 | 6,672 | -0.85(-2.37%) |
Apr 29, 2020 | 35.62 | 35.97 | 35.60 | 35.91 | 15,667 | +0.90(+2.58%) |
Apr 28, 2020 | 35.38 | 35.39 | 34.99 | 35.00 | 31,633 | +0.12(+0.35%) |
Apr 27, 2020 | 34.65 | 34.88 | 34.65 | 34.88 | 6,628 | +0.66(+1.94%) |
Apr 24, 2020 | 34.39 | 34.39 | 33.93 | 34.22 | 17,554 | -0.28(-0.80%) |
Apr 23, 2020 | 35.08 | 35.11 | 34.49 | 34.50 | 30,194 | -0.20(-0.58%) |
Apr 22, 2020 | 34.73 | 34.80 | 34.66 | 34.70 | 14,563 | +0.91(+2.69%) |
Apr 21, 2020 | 33.90 | 34.06 | 33.62 | 33.79 | 23,333 | -0.83(-2.41%) |
Apr 20, 2020 | 34.56 | 35.06 | 34.56 | 34.63 | 14,431 | -0.25(-0.71%) |
Apr 17, 2020 | 34.95 | 35.03 | 34.68 | 34.87 | 24,922 | +0.50(+1.45%) |
Apr 16, 2020 | 34.45 | 34.52 | 34.25 | 34.38 | 9,686 | +0.21(+0.62%) |
Apr 15, 2020 | 33.93 | 34.25 | 33.93 | 34.16 | 32,478 | -0.66(-1.91%) |
Apr 14, 2020 | 34.77 | 34.98 | 34.76 | 34.83 | 12,643 | +0.66(+1.92%) |
Apr 13, 2020 | 34.11 | 34.19 | 33.80 | 34.17 | 17,152 | +0.06(+0.16%) |
Apr 09, 2020 | 34.50 | 34.76 | 34.12 | 34.12 | 8,560 | -0.03(-0.08%) |
Apr 08, 2020 | 33.83 | 34.19 | 33.70 | 34.15 | 30,981 | +0.42(+1.23%) |
Apr 07, 2020 | 34.62 | 34.62 | 33.72 | 33.73 | 15,498 | +0.18(+0.55%) |
Apr 06, 2020 | 33.17 | 33.57 | 33.13 | 33.55 | 9,548 | +1.52(+4.76%) |
Apr 03, 2020 | 32.52 | 32.60 | 31.87 | 32.02 | 30,448 | -0.54(-1.67%) |
Apr 02, 2020 | 32.12 | 32.69 | 32.10 | 32.57 | 35,218 | +1.00(+3.16%) |
Apr 01, 2020 | 32.11 | 32.35 | 31.55 | 31.57 | 26,529 | -1.31(-3.99%) |
Mar 31, 2020 | 32.95 | 33.26 | 32.81 | 32.88 | 71,735 | +0.04(+0.11%) |
Mar 30, 2020 | 32.40 | 32.89 | 32.18 | 32.84 | 52,541 | +0.56(+1.74%) |
Mar 27, 2020 | 32.49 | 32.80 | 32.17 | 32.28 | 75,959 | -1.86(-5.46%) |
Mar 26, 2020 | 33.29 | 34.17 | 33.18 | 34.15 | 32,425 | +1.25(+3.79%) |
Mar 25, 2020 | 32.43 | 33.37 | 32.21 | 32.90 | 12,619 | +1.00(+3.12%) |
Mar 24, 2020 | 31.65 | 32.02 | 31.52 | 31.90 | 59,566 | +1.81(+6.01%) |
Mar 23, 2020 | 30.38 | 30.40 | 29.47 | 30.09 | 35,866 | -0.47(-1.54%) |
Mar 20, 2020 | 31.85 | 31.90 | 30.48 | 30.56 | 59,489 | -0.02(-0.06%) |
Mar 19, 2020 | 30.09 | 31.24 | 29.61 | 30.58 | 86,723 | +0.43(+1.44%) |
Mar 18, 2020 | 30.04 | 31.08 | 29.30 | 30.15 | 92,567 | -2.37(-7.29%) |
Mar 17, 2020 | 31.53 | 32.63 | 31.21 | 32.52 | 147,803 | +1.56(+5.04%) |
Mar 16, 2020 | 30.78 | 32.10 | 29.85 | 30.96 | 66,283 | -3.81(-10.96%) |
Mar 13, 2020 | 35.26 | 35.30 | 33.35 | 34.77 | 63,932 | +2.23(+6.86%) |
Mar 12, 2020 | 32.60 | 32.98 | 31.18 | 32.54 | 93,209 | -3.20(-8.96%) |
Mar 11, 2020 | 36.42 | 36.55 | 35.42 | 35.74 | 69,743 | -1.60(-4.28%) |
Mar 10, 2020 | 37.13 | 37.36 | 36.44 | 37.34 | 34,392 | +1.70(+4.76%) |
Mar 09, 2020 | 35.23 | 36.28 | 34.93 | 35.64 | 177,321 | -2.42(-6.35%) |
Mar 06, 2020 | 38.14 | 38.37 | 37.75 | 38.06 | 28,715 | -0.82(-2.11%) |
Mar 05, 2020 | 39.35 | 39.63 | 38.71 | 38.88 | 118,226 | -0.81(-2.05%) |
Mar 04, 2020 | 39.62 | 39.69 | 39.31 | 39.69 | 10,178 | +0.61(+1.56%) |
Mar 03, 2020 | 39.45 | 39.99 | 38.83 | 39.08 | 137,216 | -0.33(-0.84%) |
Mar 02, 2020 | 39.04 | 39.47 | 38.82 | 39.42 | 4,710,242 | +0.49(+1.26%) |
Feb 28, 2020 | 38.11 | 38.95 | 37.81 | 38.93 | 34,675 | -0.39(-1.00%) |
Feb 27, 2020 | 39.59 | 39.92 | 39.15 | 39.32 | 23,209 | -0.61(-1.53%) |
Feb 26, 2020 | 40.14 | 40.54 | 39.90 | 39.93 | 11,460 | +0.18(+0.46%) |
Feb 25, 2020 | 40.38 | 40.47 | 39.68 | 39.75 | 13,137 | -0.22(-0.54%) |
Feb 24, 2020 | 39.74 | 40.13 | 39.74 | 39.96 | 27,976 | -1.39(-3.36%) |
Feb 21, 2020 | 41.49 | 41.50 | 41.29 | 41.35 | 22,972 | -0.27(-0.64%) |
Feb 20, 2020 | 41.99 | 42.02 | 41.49 | 41.62 | 18,784 | -0.57(-1.36%) |
Feb 19, 2020 | 42.10 | 42.21 | 42.06 | 42.19 | 17,020 | +0.49(+1.18%) |
Feb 18, 2020 | 41.70 | 41.76 | 41.62 | 41.70 | 9,417 | -0.13(-0.30%) |
Feb 14, 2020 | 41.90 | 41.93 | 41.72 | 41.83 | 9,969 | -0.05(-0.12%) |
Feb 13, 2020 | 41.95 | 42.15 | 41.82 | 41.88 | 23,505 | -0.52(-1.22%) |
Feb 12, 2020 | 42.20 | 42.46 | 42.05 | 42.40 | 19,874 | +0.67(+1.62%) |
Feb 11, 2020 | 41.78 | 42.05 | 41.71 | 41.72 | 150,652 | +0.53(+1.28%) |
Feb 10, 2020 | 40.94 | 41.20 | 40.94 | 41.20 | 26,589 | +0.29(+0.70%) |
Feb 07, 2020 | 41.15 | 41.18 | 40.91 | 40.91 | 27,198 | -0.56(-1.36%) |
Feb 06, 2020 | 41.75 | 41.75 | 41.40 | 41.47 | 9,116 | +0.05(+0.11%) |
Feb 05, 2020 | 41.59 | 41.59 | 41.36 | 41.43 | 12,464 | +0.18(+0.45%) |
Feb 04, 2020 | 41.27 | 41.42 | 41.17 | 41.24 | 29,846 | +1.17(+2.93%) |