Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.40 | 23.44 | 23.21 | 23.25 | 3,218,329 | -0.20(-0.86%) |
Apr 29, 2020 | 23.04 | 23.47 | 23.04 | 23.45 | 1,540,551 | +0.41(+1.78%) |
Apr 28, 2020 | 22.97 | 23.08 | 22.84 | 23.04 | 2,126,681 | +0.29(+1.27%) |
Apr 27, 2020 | 22.69 | 22.76 | 22.58 | 22.75 | 3,474,604 | +0.15(+0.68%) |
Apr 24, 2020 | 22.80 | 22.83 | 22.52 | 22.59 | 2,022,725 | -0.18(-0.80%) |
Apr 23, 2020 | 22.89 | 22.95 | 22.71 | 22.78 | 2,505,970 | -0.05(-0.21%) |
Apr 22, 2020 | 23.10 | 23.10 | 22.80 | 22.82 | 1,600,677 | -0.13(-0.56%) |
Apr 21, 2020 | 22.91 | 23.02 | 22.82 | 22.95 | 1,359,162 | -0.09(-0.38%) |
Apr 20, 2020 | 23.06 | 23.18 | 23.01 | 23.04 | 886,165 | -0.06(-0.28%) |
Apr 17, 2020 | 23.02 | 23.14 | 22.94 | 23.10 | 5,232,880 | +0.22(+0.98%) |
Apr 16, 2020 | 22.94 | 23.10 | 22.85 | 22.88 | 844,153 | -0.17(-0.73%) |
Apr 15, 2020 | 22.88 | 23.11 | 22.88 | 23.05 | 2,916,930 | -0.14(-0.62%) |
Apr 14, 2020 | 22.99 | 23.22 | 22.98 | 23.19 | 4,093,860 | +0.17(+0.73%) |
Apr 13, 2020 | 22.96 | 23.02 | 22.82 | 23.02 | 3,195,879 | -0.10(-0.42%) |
Apr 09, 2020 | 22.92 | 23.20 | 22.86 | 23.12 | 4,942,914 | +0.34(+1.48%) |
Apr 08, 2020 | 22.47 | 22.78 | 22.47 | 22.78 | 3,384,943 | +0.20(+0.89%) |
Apr 07, 2020 | 22.47 | 22.62 | 22.46 | 22.58 | 2,209,319 | +0.43(+1.95%) |
Apr 06, 2020 | 21.95 | 22.20 | 21.93 | 22.15 | 3,163,597 | +0.30(+1.39%) |
Apr 03, 2020 | 22.14 | 22.19 | 21.81 | 21.85 | 1,859,755 | -0.22(-1.02%) |
Apr 02, 2020 | 21.97 | 22.36 | 21.97 | 22.07 | 3,281,259 | -0.10(-0.43%) |
Apr 01, 2020 | 22.30 | 22.52 | 22.14 | 22.17 | 3,256,567 | -0.53(-2.32%) |
Mar 31, 2020 | 22.55 | 22.80 | 22.55 | 22.69 | 4,647,964 | +0.22(+0.96%) |
Mar 30, 2020 | 22.57 | 22.67 | 22.39 | 22.48 | 3,236,295 | -0.22(-0.95%) |
Mar 27, 2020 | 22.68 | 22.88 | 22.49 | 22.69 | 3,353,108 | -0.40(-1.73%) |
Mar 26, 2020 | 22.64 | 23.15 | 22.64 | 23.09 | 3,530,713 | +0.49(+2.15%) |
Mar 25, 2020 | 22.05 | 22.73 | 22.05 | 22.61 | 2,728,891 | +0.53(+2.42%) |
Mar 24, 2020 | 22.01 | 22.14 | 21.65 | 22.07 | 5,237,841 | +0.45(+2.10%) |
Mar 23, 2020 | 21.20 | 21.78 | 20.99 | 21.62 | 3,025,862 | +0.19(+0.89%) |
Mar 20, 2020 | 21.27 | 21.67 | 20.74 | 21.43 | 6,835,057 | +0.18(+0.86%) |
Mar 19, 2020 | 21.36 | 21.46 | 21.13 | 21.24 | 7,990,828 | -0.31(-1.44%) |
Mar 18, 2020 | 22.26 | 22.31 | 21.25 | 21.55 | 4,365,998 | -1.30(-5.69%) |
Mar 17, 2020 | 22.84 | 23.06 | 22.37 | 22.85 | 3,530,290 | -0.19(-0.83%) |
Mar 16, 2020 | 22.81 | 23.08 | 22.04 | 23.04 | 4,016,357 | -0.57(-2.40%) |
Mar 13, 2020 | 23.53 | 23.87 | 22.96 | 23.61 | 6,776,595 | +0.48(+2.07%) |
Mar 12, 2020 | 24.06 | 24.07 | 22.85 | 23.13 | 4,916,033 | -1.46(-5.93%) |
Mar 11, 2020 | 24.94 | 25.18 | 24.51 | 24.59 | 6,802,501 | -0.60(-2.37%) |
Mar 10, 2020 | 25.11 | 25.21 | 24.92 | 25.19 | 4,265,512 | +0.57(+2.30%) |
Mar 09, 2020 | 25.40 | 25.40 | 24.57 | 24.62 | 3,544,657 | -1.32(-5.07%) |
Mar 06, 2020 | 25.92 | 25.94 | 25.82 | 25.94 | 4,135,057 | -0.13(-0.49%) |
Mar 05, 2020 | 26.21 | 26.21 | 26.00 | 26.07 | 1,955,467 | -0.26(-0.97%) |
Mar 04, 2020 | 26.40 | 26.42 | 26.29 | 26.32 | 3,047,486 | +0.04(+0.15%) |
Mar 03, 2020 | 26.05 | 26.34 | 25.97 | 26.28 | 9,202,482 | +0.37(+1.45%) |
Mar 02, 2020 | 25.70 | 25.94 | 25.70 | 25.91 | 4,316,704 | +0.19(+0.73%) |
Feb 28, 2020 | 25.66 | 25.76 | 25.57 | 25.72 | 7,262,708 | -0.24(-0.92%) |
Feb 27, 2020 | 26.04 | 26.08 | 25.95 | 25.96 | 3,520,000 | -0.21(-0.82%) |
Feb 26, 2020 | 26.19 | 26.28 | 26.16 | 26.17 | 2,929,136 | -0.03(-0.12%) |
Feb 25, 2020 | 26.27 | 26.30 | 26.19 | 26.20 | 5,482,731 | -0.02(-0.09%) |
Feb 24, 2020 | 26.15 | 26.23 | 26.15 | 26.23 | 4,367,645 | -0.21(-0.78%) |
Feb 21, 2020 | 26.36 | 26.48 | 26.33 | 26.43 | 3,400,984 | +0.02(+0.06%) |
Feb 20, 2020 | 26.48 | 26.50 | 26.38 | 26.42 | 3,682,048 | -0.22(-0.83%) |
Feb 19, 2020 | 26.62 | 26.65 | 26.59 | 26.64 | 1,895,873 | +0.02(+0.09%) |
Feb 18, 2020 | 26.58 | 26.64 | 26.57 | 26.61 | 1,933,657 | -0.09(-0.33%) |
Feb 14, 2020 | 26.67 | 26.70 | 26.66 | 26.70 | 1,135,719 | +0.11(+0.42%) |
Feb 13, 2020 | 26.63 | 26.63 | 26.57 | 26.59 | 1,946,607 | -0.02(-0.09%) |
Feb 12, 2020 | 26.65 | 26.65 | 26.60 | 26.61 | 1,250,092 | +0.01(+0.03%) |
Feb 11, 2020 | 26.62 | 26.64 | 26.56 | 26.61 | 977,734 | +0.13(+0.51%) |
Feb 10, 2020 | 26.48 | 26.50 | 26.43 | 26.47 | 1,381,990 | +0.01(+0.03%) |
Feb 07, 2020 | 26.55 | 26.55 | 26.44 | 26.46 | 2,345,541 | -0.17(-0.66%) |
Feb 06, 2020 | 26.80 | 26.80 | 26.61 | 26.64 | 5,489,321 | -0.12(-0.44%) |
Feb 05, 2020 | 26.80 | 26.80 | 26.73 | 26.76 | 2,027,301 | +0.05(+0.18%) |
Feb 04, 2020 | 26.74 | 26.74 | 26.67 | 26.71 | 2,234,277 | +0.17(+0.63%) |