Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.20 | 31.77 | 31.05 | 31.18 | 1,285,500 | -0.13(-0.42%) |
May 28, 2020 | 32.01 | 32.04 | 31.29 | 31.31 | 1,318,192 | -0.57(-1.79%) |
May 27, 2020 | 32.00 | 32.21 | 31.83 | 31.88 | 1,502,177 | -0.02(-0.06%) |
May 26, 2020 | 32.14 | 32.20 | 31.86 | 31.90 | 725,344 | -0.04(-0.13%) |
May 22, 2020 | 32.10 | 32.10 | 30.20 | 31.94 | 2,938,600 | -0.04(-0.13%) |
May 21, 2020 | 31.83 | 32.08 | 31.71 | 31.98 | 1,042,425 | +0.03(+0.09%) |
May 20, 2020 | 32.48 | 32.59 | 31.59 | 31.95 | 3,220,421 | -0.53(-1.63%) |
May 19, 2020 | 32.60 | 32.65 | 32.46 | 32.48 | 792,756 | -0.08(-0.25%) |
May 18, 2020 | 32.70 | 32.75 | 32.54 | 32.56 | 766,497 | -0.11(-0.34%) |
May 15, 2020 | 32.60 | 32.82 | 32.55 | 32.67 | 2,282,600 | +0.09(+0.28%) |
May 14, 2020 | 32.50 | 32.69 | 32.45 | 32.58 | 1,658,274 | +0.01(+0.03%) |
May 13, 2020 | 32.52 | 32.63 | 32.48 | 32.57 | 1,063,402 | +0.00(+0.00%) |
May 12, 2020 | 32.56 | 32.63 | 32.50 | 32.57 | 971,848 | +0.00(+0.00%) |
May 11, 2020 | 32.53 | 32.68 | 32.53 | 32.57 | 828,331 | +0.01(+0.03%) |
May 08, 2020 | 32.58 | 32.75 | 32.51 | 32.56 | 1,934,400 | -0.14(-0.43%) |
May 07, 2020 | 32.75 | 32.75 | 32.52 | 32.70 | 1,367,989 | -0.02(-0.06%) |
May 06, 2020 | 32.40 | 32.84 | 32.27 | 32.72 | 1,523,242 | +0.32(+0.99%) |
May 05, 2020 | 32.46 | 32.48 | 32.37 | 32.40 | 657,339 | -0.03(-0.09%) |
May 04, 2020 | 32.43 | 32.50 | 32.38 | 32.43 | 756,522 | -0.03(-0.09%) |
May 01, 2020 | 32.25 | 32.49 | 32.24 | 32.46 | 1,023,900 | +0.21(+0.65%) |
Apr 30, 2020 | 32.31 | 32.37 | 32.09 | 32.25 | 1,158,097 | -0.12(-0.37%) |
Apr 29, 2020 | 32.39 | 32.41 | 32.29 | 32.37 | 1,019,147 | +0.01(+0.03%) |
Apr 28, 2020 | 32.37 | 32.40 | 32.17 | 32.36 | 1,222,274 | +0.03(+0.09%) |
Apr 27, 2020 | 32.35 | 32.39 | 32.27 | 32.33 | 2,338,994 | -0.02(-0.06%) |
Apr 24, 2020 | 32.30 | 32.50 | 32.12 | 32.35 | 507,500 | +0.19(+0.59%) |
Apr 23, 2020 | 32.34 | 32.37 | 32.15 | 32.16 | 1,218,924 | -0.15(-0.46%) |
Apr 22, 2020 | 32.27 | 32.38 | 32.15 | 32.31 | 1,128,727 | +0.07(+0.22%) |
Apr 21, 2020 | 32.15 | 32.30 | 32.11 | 32.24 | 1,246,933 | -0.08(-0.25%) |
Apr 20, 2020 | 32.26 | 32.45 | 32.16 | 32.32 | 1,166,350 | +0.07(+0.22%) |
Apr 17, 2020 | 32.01 | 32.52 | 32.01 | 32.25 | 2,056,400 | +0.15(+0.47%) |
Apr 16, 2020 | 32.06 | 32.18 | 31.80 | 32.10 | 1,073,281 | +0.06(+0.19%) |
Apr 15, 2020 | 31.80 | 32.20 | 31.80 | 32.04 | 1,226,194 | -0.06(-0.19%) |
Apr 14, 2020 | 32.15 | 32.35 | 31.93 | 32.10 | 2,231,498 | +0.02(+0.06%) |
Apr 13, 2020 | 32.59 | 32.61 | 32.02 | 32.08 | 1,829,308 | -0.55(-1.69%) |
Apr 09, 2020 | 32.68 | 32.73 | 32.60 | 32.63 | 1,363,100 | +0.04(+0.12%) |
Apr 08, 2020 | 32.70 | 32.70 | 32.54 | 32.59 | 1,280,053 | -0.07(-0.21%) |
Apr 07, 2020 | 32.53 | 32.80 | 32.41 | 32.66 | 814,220 | +0.21(+0.65%) |
Apr 06, 2020 | 32.60 | 32.71 | 32.38 | 32.45 | 994,117 | +0.08(+0.25%) |
Apr 03, 2020 | 32.67 | 32.72 | 32.20 | 32.37 | 1,301,800 | -0.33(-1.01%) |
Apr 02, 2020 | 32.50 | 32.76 | 32.50 | 32.70 | 1,700,431 | +0.11(+0.34%) |
Apr 01, 2020 | 32.71 | 32.84 | 32.37 | 32.59 | 1,387,695 | -0.21(-0.64%) |
Mar 31, 2020 | 32.75 | 32.90 | 32.57 | 32.80 | 1,106,555 | +0.02(+0.06%) |
Mar 30, 2020 | 32.71 | 32.98 | 32.60 | 32.78 | 1,400,383 | +0.32(+0.99%) |
Mar 27, 2020 | 32.21 | 32.58 | 32.14 | 32.46 | 2,466,000 | +0.01(+0.03%) |
Mar 26, 2020 | 32.59 | 32.66 | 32.39 | 32.45 | 2,114,350 | +0.14(+0.43%) |
Mar 25, 2020 | 32.30 | 32.58 | 32.02 | 32.31 | 2,171,784 | -0.03(-0.09%) |
Mar 24, 2020 | 31.71 | 32.43 | 31.52 | 32.34 | 1,891,466 | +1.04(+3.32%) |
Mar 23, 2020 | 31.21 | 31.70 | 30.88 | 31.30 | 2,169,472 | +0.00(+0.00%) |
Mar 20, 2020 | 32.00 | 32.15 | 31.01 | 31.30 | 1,746,200 | -0.54(-1.70%) |
Mar 19, 2020 | 30.37 | 32.21 | 28.55 | 31.84 | 2,606,763 | +1.35(+4.43%) |
Mar 18, 2020 | 31.97 | 32.25 | 30.15 | 30.49 | 2,754,927 | -1.81(-5.60%) |
Mar 17, 2020 | 32.88 | 32.94 | 31.66 | 32.30 | 3,425,176 | -0.50(-1.52%) |
Mar 16, 2020 | 32.60 | 33.08 | 31.86 | 32.80 | 3,644,244 | +0.06(+0.18%) |
Mar 13, 2020 | 32.52 | 32.96 | 32.42 | 32.74 | 3,750,900 | +0.39(+1.21%) |
Mar 12, 2020 | 32.78 | 33.03 | 32.33 | 32.35 | 3,957,044 | -0.57(-1.73%) |
Mar 11, 2020 | 32.85 | 33.12 | 32.83 | 32.92 | 2,542,709 | -0.03(-0.09%) |
Mar 10, 2020 | 32.80 | 33.04 | 32.79 | 32.95 | 3,403,093 | +0.19(+0.58%) |
Mar 09, 2020 | 32.81 | 32.99 | 32.63 | 32.76 | 3,353,463 | -0.30(-0.91%) |
Mar 06, 2020 | 32.95 | 33.06 | 32.87 | 33.06 | 4,896,000 | +0.08(+0.24%) |
Mar 05, 2020 | 32.95 | 33.03 | 32.94 | 32.98 | 2,224,162 | +0.00(+0.00%) |
Mar 04, 2020 | 32.97 | 33.01 | 32.94 | 32.98 | 1,537,234 | -0.01(-0.03%) |
Mar 03, 2020 | 32.98 | 33.01 | 32.85 | 32.99 | 1,797,506 | +0.02(+0.06%) |