Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 22.83 | 23.08 | 22.79 | 22.94 | 21,039,504 | +0.24(+1.04%) |
Apr 29, 2020 | 22.85 | 22.94 | 22.57 | 22.71 | 23,984,720 | -0.62(-2.64%) |
Apr 28, 2020 | 22.89 | 23.35 | 22.86 | 23.32 | 18,682,284 | +0.11(+0.49%) |
Apr 27, 2020 | 23.39 | 23.42 | 23.12 | 23.21 | 25,420,696 | -0.35(-1.49%) |
Apr 24, 2020 | 23.75 | 23.95 | 23.50 | 23.56 | 16,829,802 | -0.34(-1.43%) |
Apr 23, 2020 | 23.78 | 23.93 | 23.47 | 23.90 | 19,710,530 | +0.02(+0.08%) |
Apr 22, 2020 | 23.96 | 24.09 | 23.72 | 23.88 | 16,645,098 | -0.55(-2.25%) |
Apr 21, 2020 | 24.15 | 24.52 | 24.02 | 24.43 | 26,416,602 | +0.72(+3.04%) |
Apr 20, 2020 | 23.64 | 23.74 | 23.33 | 23.71 | 20,064,992 | +0.42(+1.79%) |
Apr 17, 2020 | 23.42 | 23.67 | 23.25 | 23.29 | 28,878,256 | -0.66(-2.77%) |
Apr 16, 2020 | 23.97 | 24.24 | 23.87 | 23.96 | 27,869,150 | -0.10(-0.43%) |
Apr 15, 2020 | 24.10 | 24.26 | 23.92 | 24.06 | 22,500,810 | +0.50(+2.13%) |
Apr 14, 2020 | 23.82 | 23.91 | 23.48 | 23.56 | 27,194,896 | -0.73(-3.01%) |
Apr 13, 2020 | 24.17 | 24.65 | 24.14 | 24.29 | 27,729,428 | +0.20(+0.83%) |
Apr 09, 2020 | 24.13 | 24.31 | 23.81 | 24.09 | 39,670,172 | -0.33(-1.36%) |
Apr 08, 2020 | 25.02 | 25.26 | 24.32 | 24.42 | 27,031,218 | -0.87(-3.45%) |
Apr 07, 2020 | 24.43 | 25.31 | 24.36 | 25.29 | 48,375,136 | -0.02(-0.07%) |
Apr 06, 2020 | 26.10 | 26.23 | 25.11 | 25.31 | 35,969,472 | -1.87(-6.87%) |
Apr 03, 2020 | 26.91 | 27.48 | 26.62 | 27.18 | 36,920,932 | +0.40(+1.49%) |
Apr 02, 2020 | 27.52 | 27.58 | 26.69 | 26.78 | 32,328,778 | -0.64(-2.35%) |
Apr 01, 2020 | 27.27 | 27.65 | 26.87 | 27.43 | 42,776,604 | +1.20(+4.59%) |
Mar 31, 2020 | 25.96 | 26.39 | 25.68 | 26.22 | 24,179,306 | +0.36(+1.39%) |
Mar 30, 2020 | 26.50 | 26.71 | 25.78 | 25.86 | 24,708,388 | -0.89(-3.33%) |
Mar 27, 2020 | 26.75 | 26.97 | 26.01 | 26.75 | 35,767,232 | +0.78(+2.99%) |
Mar 26, 2020 | 27.30 | 27.34 | 25.80 | 25.98 | 38,214,608 | -1.62(-5.87%) |
Mar 25, 2020 | 27.81 | 28.39 | 26.48 | 27.60 | 39,018,828 | -0.38(-1.36%) |
Mar 24, 2020 | 29.14 | 29.29 | 27.89 | 27.98 | 37,034,636 | -2.85(-9.25%) |
Mar 23, 2020 | 30.14 | 31.44 | 29.97 | 30.83 | 33,814,316 | +0.78(+2.58%) |
Mar 20, 2020 | 28.43 | 30.09 | 27.32 | 30.05 | 31,498,348 | +1.30(+4.51%) |
Mar 19, 2020 | 28.96 | 29.79 | 27.98 | 28.76 | 40,003,204 | +0.08(+0.26%) |
Mar 18, 2020 | 29.23 | 30.16 | 28.21 | 28.68 | 38,295,272 | +1.59(+5.87%) |
Mar 17, 2020 | 28.43 | 29.41 | 27.08 | 27.09 | 38,422,716 | -2.00(-6.87%) |
Mar 16, 2020 | 29.17 | 29.55 | 27.43 | 29.09 | 42,143,496 | +3.00(+11.51%) |
Mar 13, 2020 | 26.95 | 28.59 | 26.09 | 26.09 | 42,095,632 | -2.65(-9.23%) |
Mar 12, 2020 | 28.13 | 28.79 | 26.97 | 28.74 | 53,177,288 | +2.52(+9.61%) |
Mar 11, 2020 | 25.68 | 26.52 | 25.57 | 26.22 | 26,814,724 | +1.20(+4.81%) |
Mar 10, 2020 | 25.35 | 26.44 | 25.00 | 25.02 | 26,933,924 | -1.32(-5.00%) |
Mar 09, 2020 | 26.47 | 26.52 | 25.54 | 26.33 | 22,740,214 | +1.90(+7.79%) |
Mar 06, 2020 | 24.79 | 25.01 | 24.34 | 24.43 | 22,477,312 | +0.40(+1.66%) |
Mar 05, 2020 | 23.85 | 24.22 | 23.58 | 24.03 | 18,631,278 | +0.78(+3.34%) |
Mar 04, 2020 | 23.80 | 24.02 | 23.23 | 23.25 | 26,979,660 | -1.02(-4.21%) |
Mar 03, 2020 | 23.56 | 24.47 | 23.23 | 24.28 | 38,169,712 | +0.69(+2.93%) |
Mar 02, 2020 | 24.50 | 24.82 | 23.58 | 23.58 | 36,385,788 | -1.15(-4.63%) |
Feb 28, 2020 | 25.29 | 25.55 | 24.63 | 24.73 | 57,830,448 | +0.19(+0.77%) |
Feb 27, 2020 | 23.95 | 24.55 | 23.63 | 24.54 | 36,389,212 | +1.05(+4.48%) |
Feb 26, 2020 | 23.29 | 23.55 | 23.00 | 23.49 | 29,129,134 | +0.09(+0.40%) |
Feb 25, 2020 | 22.60 | 23.47 | 22.56 | 23.40 | 24,227,922 | +0.67(+2.96%) |
Feb 24, 2020 | 22.67 | 22.79 | 22.49 | 22.72 | 16,676,569 | +0.76(+3.45%) |
Feb 21, 2020 | 21.86 | 22.04 | 21.83 | 21.97 | 10,338,411 | +0.22(+1.00%) |
Feb 20, 2020 | 21.70 | 21.96 | 21.64 | 21.75 | 6,497,049 | +0.09(+0.39%) |
Feb 19, 2020 | 21.69 | 21.71 | 21.61 | 21.66 | 3,323,441 | -0.10(-0.48%) |
Feb 18, 2020 | 21.79 | 21.86 | 21.74 | 21.77 | 5,506,480 | +0.07(+0.31%) |
Feb 14, 2020 | 21.72 | 21.80 | 21.70 | 21.70 | 4,647,555 | -0.04(-0.17%) |
Feb 13, 2020 | 21.81 | 21.83 | 21.67 | 21.74 | 5,314,839 | +0.02(+0.09%) |
Feb 12, 2020 | 21.75 | 21.78 | 21.69 | 21.72 | 4,194,198 | -0.12(-0.56%) |
Feb 11, 2020 | 21.79 | 21.89 | 21.73 | 21.84 | 6,835,790 | -0.04(-0.17%) |
Feb 10, 2020 | 22.11 | 22.12 | 21.88 | 21.88 | 5,515,027 | -0.17(-0.77%) |
Feb 07, 2020 | 22.01 | 22.09 | 21.96 | 22.05 | 6,290,843 | +0.12(+0.56%) |
Feb 06, 2020 | 21.92 | 22.01 | 21.92 | 21.93 | 7,231,400 | -0.08(-0.34%) |
Feb 05, 2020 | 22.04 | 22.15 | 21.98 | 22.00 | 7,526,253 | -0.25(-1.11%) |
Feb 04, 2020 | 22.33 | 22.35 | 22.19 | 22.25 | 8,700,032 | -0.35(-1.55%) |