Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 32.05 | 32.28 | 31.27 | 31.76 | 7,479,227 | -0.35(-1.09%) |
Apr 29, 2020 | 32.09 | 32.30 | 31.99 | 32.11 | 3,035,157 | +0.14(+0.44%) |
Apr 28, 2020 | 32.10 | 32.12 | 31.92 | 31.97 | 1,705,734 | +0.02(+0.06%) |
Apr 27, 2020 | 32.06 | 32.20 | 31.91 | 31.95 | 2,028,542 | +0.04(+0.13%) |
Apr 24, 2020 | 32.23 | 32.28 | 31.66 | 31.91 | 4,696,300 | -0.24(-0.75%) |
Apr 23, 2020 | 32.52 | 32.68 | 31.61 | 32.15 | 7,579,191 | -0.36(-1.11%) |
Apr 22, 2020 | 32.49 | 32.65 | 32.41 | 32.51 | 2,401,559 | +0.16(+0.49%) |
Apr 21, 2020 | 32.42 | 32.47 | 32.13 | 32.35 | 3,630,217 | -0.13(-0.40%) |
Apr 20, 2020 | 32.35 | 32.60 | 32.31 | 32.48 | 2,154,036 | -0.06(-0.18%) |
Apr 17, 2020 | 32.33 | 32.55 | 32.25 | 32.54 | 3,501,400 | +0.29(+0.90%) |
Apr 16, 2020 | 32.00 | 32.29 | 31.98 | 32.25 | 2,076,335 | +0.18(+0.56%) |
Apr 15, 2020 | 31.78 | 32.30 | 31.76 | 32.07 | 2,596,899 | +0.03(+0.09%) |
Apr 14, 2020 | 31.91 | 32.09 | 31.70 | 32.04 | 1,487,942 | +0.29(+0.91%) |
Apr 13, 2020 | 31.93 | 32.04 | 31.63 | 31.75 | 1,422,081 | -0.18(-0.56%) |
Apr 09, 2020 | 32.10 | 32.15 | 31.51 | 31.93 | 2,880,000 | -0.06(-0.19%) |
Apr 08, 2020 | 32.00 | 32.11 | 31.91 | 31.99 | 1,261,954 | +0.01(+0.03%) |
Apr 07, 2020 | 32.04 | 32.17 | 31.87 | 31.98 | 1,442,720 | +0.19(+0.60%) |
Apr 06, 2020 | 31.86 | 32.13 | 31.50 | 31.79 | 1,785,662 | +0.24(+0.76%) |
Apr 03, 2020 | 31.01 | 31.64 | 30.80 | 31.55 | 1,845,000 | +0.35(+1.12%) |
Apr 02, 2020 | 30.37 | 31.23 | 30.37 | 31.20 | 906,872 | +0.58(+1.89%) |
Apr 01, 2020 | 31.11 | 31.11 | 29.84 | 30.62 | 1,650,791 | -0.97(-3.07%) |
Mar 31, 2020 | 31.10 | 31.92 | 30.84 | 31.59 | 2,341,179 | +0.34(+1.09%) |
Mar 30, 2020 | 31.07 | 31.42 | 30.90 | 31.25 | 1,498,393 | +0.03(+0.10%) |
Mar 27, 2020 | 30.79 | 31.54 | 29.92 | 31.22 | 947,600 | +0.01(+0.03%) |
Mar 26, 2020 | 31.16 | 31.82 | 30.79 | 31.21 | 1,875,395 | +0.40(+1.30%) |
Mar 25, 2020 | 30.25 | 31.16 | 29.50 | 30.81 | 3,419,897 | +0.86(+2.87%) |
Mar 24, 2020 | 29.29 | 30.57 | 28.40 | 29.95 | 2,530,447 | +1.45(+5.09%) |
Mar 23, 2020 | 27.86 | 28.99 | 27.12 | 28.50 | 1,530,326 | +0.43(+1.53%) |
Mar 20, 2020 | 27.93 | 28.89 | 26.17 | 28.07 | 2,789,800 | +0.53(+1.92%) |
Mar 19, 2020 | 23.31 | 28.44 | 22.15 | 27.54 | 2,487,395 | +4.25(+18.25%) |
Mar 18, 2020 | 25.49 | 26.49 | 20.66 | 23.29 | 2,557,442 | -2.25(-8.81%) |
Mar 17, 2020 | 26.30 | 26.84 | 22.88 | 25.54 | 2,505,495 | -0.42(-1.62%) |
Mar 16, 2020 | 29.95 | 29.95 | 25.08 | 25.96 | 2,993,047 | -5.18(-16.63%) |
Mar 13, 2020 | 30.24 | 31.23 | 29.69 | 31.14 | 2,803,000 | +1.50(+5.06%) |
Mar 12, 2020 | 30.85 | 31.19 | 28.88 | 29.64 | 2,397,415 | -1.71(-5.45%) |
Mar 11, 2020 | 31.65 | 31.80 | 31.29 | 31.35 | 3,092,303 | -0.53(-1.66%) |
Mar 10, 2020 | 30.72 | 31.91 | 30.36 | 31.88 | 2,813,676 | +1.37(+4.49%) |
Mar 09, 2020 | 31.72 | 31.72 | 30.44 | 30.51 | 2,327,235 | -1.49(-4.66%) |
Mar 06, 2020 | 32.40 | 32.51 | 31.65 | 32.00 | 2,368,000 | -0.46(-1.42%) |
Mar 05, 2020 | 32.60 | 32.63 | 32.40 | 32.46 | 2,684,003 | -0.18(-0.55%) |
Mar 04, 2020 | 32.62 | 32.76 | 32.50 | 32.64 | 1,941,605 | +0.16(+0.49%) |
Mar 03, 2020 | 32.61 | 32.70 | 32.47 | 32.48 | 1,909,606 | -0.18(-0.55%) |
Mar 02, 2020 | 32.50 | 32.66 | 32.35 | 32.66 | 2,918,884 | +0.12(+0.37%) |
Feb 28, 2020 | 32.33 | 32.58 | 32.05 | 32.54 | 3,247,800 | +0.05(+0.15%) |
Feb 27, 2020 | 32.76 | 32.87 | 32.48 | 32.49 | 3,598,904 | -0.30(-0.91%) |
Feb 26, 2020 | 32.88 | 32.91 | 32.78 | 32.79 | 1,468,714 | -0.09(-0.27%) |
Feb 25, 2020 | 32.90 | 32.94 | 32.78 | 32.88 | 2,405,205 | -0.03(-0.09%) |
Feb 24, 2020 | 32.90 | 33.01 | 32.85 | 32.91 | 1,674,867 | -0.06(-0.18%) |
Feb 21, 2020 | 33.02 | 33.05 | 32.95 | 32.97 | 1,383,700 | -0.07(-0.21%) |
Feb 20, 2020 | 33.01 | 33.08 | 33.00 | 33.04 | 861,876 | -0.01(-0.02%) |
Feb 19, 2020 | 33.00 | 33.09 | 32.99 | 33.05 | 1,036,936 | +0.03(+0.09%) |
Feb 18, 2020 | 32.99 | 33.03 | 32.95 | 33.02 | 2,196,303 | +0.04(+0.11%) |
Feb 14, 2020 | 33.05 | 33.16 | 32.98 | 32.98 | 819,700 | -0.15(-0.45%) |
Feb 13, 2020 | 33.01 | 33.15 | 32.98 | 33.13 | 1,344,660 | +0.13(+0.39%) |
Feb 12, 2020 | 33.02 | 33.08 | 32.98 | 33.00 | 1,765,174 | +0.02(+0.06%) |
Feb 11, 2020 | 33.24 | 33.28 | 32.95 | 32.98 | 4,187,043 | -0.13(-0.39%) |
Feb 10, 2020 | 33.18 | 33.20 | 33.00 | 33.11 | 1,987,896 | -0.09(-0.27%) |
Feb 07, 2020 | 33.17 | 33.35 | 33.15 | 33.20 | 3,367,200 | -0.08(-0.24%) |
Feb 06, 2020 | 33.45 | 33.60 | 33.17 | 33.28 | 21,184,342 | +5.30(+18.94%) |
Feb 05, 2020 | 28.40 | 28.54 | 27.59 | 27.98 | 571,732 | -0.22(-0.78%) |
Feb 04, 2020 | 28.88 | 29.32 | 28.17 | 28.20 | 531,332 | -0.30(-1.05%) |