Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 31.89 | 32.12 | 31.81 | 32.10 | 164,457 | +0.13(+0.42%) |
Apr 29, 2020 | 31.62 | 33.56 | 31.62 | 31.97 | 204,502 | +0.58(+1.85%) |
Apr 28, 2020 | 31.57 | 31.58 | 31.33 | 31.39 | 11,445 | -0.29(-0.92%) |
Apr 27, 2020 | 31.37 | 31.68 | 31.37 | 31.68 | 67,609 | +0.38(+1.22%) |
Apr 24, 2020 | 31.36 | 31.36 | 31.13 | 31.30 | 16,088 | -0.16(-0.52%) |
Apr 23, 2020 | 31.64 | 31.69 | 31.32 | 31.46 | 18,574 | -0.10(-0.31%) |
Apr 22, 2020 | 31.39 | 31.95 | 31.25 | 31.56 | 24,256 | +0.26(+0.83%) |
Apr 21, 2020 | 31.29 | 31.88 | 30.83 | 31.30 | 39,086 | -0.39(-1.22%) |
Apr 20, 2020 | 31.86 | 32.05 | 31.67 | 31.68 | 18,051 | -0.52(-1.63%) |
Apr 17, 2020 | 32.30 | 32.40 | 31.71 | 32.21 | 30,434 | +0.22(+0.68%) |
Apr 16, 2020 | 31.97 | 31.99 | 31.66 | 31.99 | 64,812 | +0.07(+0.23%) |
Apr 15, 2020 | 31.70 | 31.96 | 31.53 | 31.92 | 30,961 | -0.43(-1.31%) |
Apr 14, 2020 | 32.50 | 32.53 | 32.04 | 32.34 | 16,731 | +0.15(+0.46%) |
Apr 13, 2020 | 32.82 | 32.82 | 31.86 | 32.19 | 24,385 | -0.48(-1.46%) |
Apr 09, 2020 | 32.22 | 32.97 | 32.22 | 32.67 | 65,294 | +2.14(+7.01%) |
Apr 08, 2020 | 30.00 | 30.65 | 29.97 | 30.53 | 86,987 | +0.72(+2.40%) |
Apr 07, 2020 | 30.28 | 30.32 | 29.75 | 29.81 | 47,969 | -0.04(-0.14%) |
Apr 06, 2020 | 29.80 | 29.90 | 29.71 | 29.85 | 24,783 | +0.16(+0.55%) |
Apr 03, 2020 | 29.98 | 30.02 | 29.49 | 29.69 | 11,396 | -0.25(-0.83%) |
Apr 02, 2020 | 29.98 | 30.15 | 29.65 | 29.94 | 17,048 | +0.13(+0.45%) |
Apr 01, 2020 | 29.91 | 30.07 | 29.73 | 29.80 | 43,725 | -0.57(-1.88%) |
Mar 31, 2020 | 30.39 | 30.52 | 30.12 | 30.38 | 126,958 | -0.14(-0.46%) |
Mar 30, 2020 | 30.15 | 30.55 | 29.92 | 30.52 | 35,370 | +0.58(+1.93%) |
Mar 27, 2020 | 29.35 | 30.40 | 29.35 | 29.94 | 64,068 | -0.04(-0.12%) |
Mar 26, 2020 | 28.89 | 30.09 | 28.89 | 29.97 | 214,135 | +1.29(+4.50%) |
Mar 25, 2020 | 28.10 | 29.14 | 28.08 | 28.68 | 73,312 | +0.40(+1.42%) |
Mar 24, 2020 | 28.17 | 29.00 | 27.73 | 28.28 | 90,427 | +0.59(+2.11%) |
Mar 23, 2020 | 27.95 | 28.08 | 27.33 | 27.70 | 43,732 | -0.36(-1.27%) |
Mar 20, 2020 | 28.60 | 28.68 | 27.97 | 28.05 | 43,836 | -0.56(-1.94%) |
Mar 19, 2020 | 28.95 | 29.34 | 28.05 | 28.61 | 106,095 | -0.75(-2.55%) |
Mar 18, 2020 | 29.62 | 30.09 | 28.86 | 29.36 | 100,346 | -1.29(-4.21%) |
Mar 17, 2020 | 30.12 | 31.10 | 29.53 | 30.65 | 118,786 | +0.74(+2.48%) |
Mar 16, 2020 | 30.21 | 31.29 | 29.24 | 29.91 | 92,407 | -2.65(-8.13%) |
Mar 13, 2020 | 31.97 | 32.58 | 31.58 | 32.55 | 69,867 | +1.08(+3.44%) |
Mar 12, 2020 | 31.34 | 32.45 | 29.05 | 31.47 | 97,085 | -1.30(-3.98%) |
Mar 11, 2020 | 32.83 | 33.04 | 32.54 | 32.78 | 65,414 | -0.77(-2.30%) |
Mar 10, 2020 | 33.38 | 33.58 | 33.07 | 33.55 | 156,533 | +0.64(+1.96%) |
Mar 09, 2020 | 31.94 | 33.11 | 31.94 | 32.90 | 91,796 | -1.87(-5.38%) |
Mar 06, 2020 | 34.67 | 34.81 | 34.56 | 34.77 | 9,171 | -0.49(-1.38%) |
Mar 05, 2020 | 35.44 | 35.44 | 34.96 | 35.26 | 95,259 | -0.38(-1.06%) |
Mar 04, 2020 | 35.45 | 35.64 | 35.45 | 35.64 | 11,953 | +0.44(+1.24%) |
Mar 03, 2020 | 35.31 | 35.52 | 34.99 | 35.20 | 21,611 | -0.11(-0.31%) |
Mar 02, 2020 | 34.99 | 35.31 | 34.88 | 35.31 | 46,490 | +0.24(+0.69%) |
Feb 28, 2020 | 34.52 | 35.07 | 34.27 | 35.07 | 395,325 | +0.10(+0.29%) |
Feb 27, 2020 | 35.12 | 35.41 | 34.90 | 34.97 | 36,967 | -0.61(-1.70%) |
Feb 26, 2020 | 35.47 | 35.57 | 35.40 | 35.57 | 18,455 | +0.17(+0.48%) |
Feb 25, 2020 | 35.84 | 35.84 | 35.37 | 35.40 | 47,139 | -0.35(-0.98%) |
Feb 24, 2020 | 35.67 | 35.85 | 35.67 | 35.75 | 22,078 | -0.38(-1.04%) |
Feb 21, 2020 | 36.19 | 36.19 | 36.07 | 36.13 | 137,015 | -0.06(-0.17%) |
Feb 20, 2020 | 36.16 | 36.21 | 36.11 | 36.19 | 62,516 | +0.04(+0.10%) |
Feb 19, 2020 | 36.16 | 36.17 | 36.13 | 36.16 | 40,300 | +0.01(+0.04%) |
Feb 18, 2020 | 36.06 | 36.16 | 36.06 | 36.14 | 35,511 | -0.04(-0.10%) |
Feb 14, 2020 | 36.16 | 36.18 | 36.12 | 36.18 | 40,386 | +0.03(+0.08%) |
Feb 13, 2020 | 36.10 | 36.19 | 36.10 | 36.15 | 27,634 | -0.03(-0.08%) |
Feb 12, 2020 | 36.09 | 36.18 | 36.07 | 36.18 | 34,463 | +0.18(+0.51%) |
Feb 11, 2020 | 36.05 | 36.05 | 35.96 | 35.99 | 34,692 | +0.04(+0.12%) |
Feb 10, 2020 | 35.96 | 35.96 | 35.93 | 35.95 | 29,499 | +0.01(+0.03%) |
Feb 07, 2020 | 35.93 | 35.94 | 35.89 | 35.94 | 12,061 | -0.03(-0.09%) |
Feb 06, 2020 | 36.11 | 36.16 | 35.90 | 35.97 | 45,480 | +0.07(+0.19%) |
Feb 05, 2020 | 35.92 | 35.94 | 35.87 | 35.90 | 73,739 | +0.10(+0.29%) |
Feb 04, 2020 | 35.80 | 35.82 | 35.76 | 35.80 | 14,158 | +0.16(+0.46%) |