Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.50 | 39.31 | 38.38 | 38.92 | 2,071,194 | +0.50(+1.31%) |
May 28, 2020 | 37.33 | 38.73 | 37.27 | 38.41 | 1,031,337 | +1.23(+3.31%) |
May 27, 2020 | 37.06 | 37.24 | 36.13 | 37.18 | 675,223 | +0.26(+0.71%) |
May 26, 2020 | 36.46 | 37.08 | 36.44 | 36.92 | 1,129,794 | +1.13(+3.17%) |
May 22, 2020 | 36.03 | 36.03 | 35.50 | 35.79 | 546,967 | -0.14(-0.40%) |
May 21, 2020 | 36.34 | 36.37 | 35.84 | 35.93 | 503,155 | -0.57(-1.57%) |
May 20, 2020 | 37.01 | 37.14 | 36.35 | 36.50 | 357,735 | -0.19(-0.51%) |
May 19, 2020 | 36.59 | 37.57 | 36.59 | 36.69 | 470,077 | +0.20(+0.54%) |
May 18, 2020 | 36.78 | 37.26 | 36.50 | 36.50 | 435,244 | +0.34(+0.94%) |
May 15, 2020 | 36.19 | 36.40 | 35.90 | 36.16 | 1,371,496 | -0.22(-0.61%) |
May 14, 2020 | 36.19 | 36.56 | 35.90 | 36.38 | 950,880 | -0.28(-0.76%) |
May 13, 2020 | 37.51 | 38.00 | 36.47 | 36.66 | 580,354 | -0.79(-2.10%) |
May 12, 2020 | 38.32 | 38.40 | 37.44 | 37.44 | 757,253 | -0.90(-2.36%) |
May 11, 2020 | 39.12 | 39.32 | 38.29 | 38.35 | 596,997 | -1.31(-3.30%) |
May 08, 2020 | 39.22 | 39.88 | 38.18 | 39.65 | 1,059,630 | +0.34(+0.87%) |
May 07, 2020 | 38.11 | 39.38 | 37.80 | 39.31 | 892,336 | +1.76(+4.69%) |
May 06, 2020 | 38.16 | 38.39 | 37.37 | 37.55 | 1,130,870 | -0.35(-0.92%) |
May 05, 2020 | 38.17 | 38.17 | 37.78 | 37.90 | 1,605,877 | +0.41(+1.10%) |
May 04, 2020 | 37.78 | 37.83 | 37.30 | 37.49 | 826,109 | -0.53(-1.39%) |
May 01, 2020 | 38.07 | 38.18 | 37.70 | 38.02 | 613,229 | -0.55(-1.42%) |
Apr 30, 2020 | 38.85 | 38.97 | 38.44 | 38.56 | 642,702 | -0.52(-1.33%) |
Apr 29, 2020 | 39.08 | 39.54 | 38.58 | 39.08 | 771,486 | +0.76(+1.99%) |
Apr 28, 2020 | 39.11 | 39.41 | 38.29 | 38.32 | 643,359 | -0.35(-0.90%) |
Apr 27, 2020 | 38.84 | 39.09 | 38.49 | 38.67 | 662,533 | +0.26(+0.68%) |
Apr 24, 2020 | 38.67 | 38.82 | 38.30 | 38.41 | 671,110 | +0.12(+0.30%) |
Apr 23, 2020 | 38.20 | 38.80 | 38.03 | 38.29 | 627,593 | +0.26(+0.68%) |
Apr 22, 2020 | 37.32 | 38.19 | 37.09 | 38.03 | 446,737 | +1.30(+3.53%) |
Apr 21, 2020 | 35.97 | 37.36 | 35.97 | 36.74 | 587,756 | -0.12(-0.32%) |
Apr 20, 2020 | 36.44 | 37.36 | 36.18 | 36.85 | 595,559 | -0.10(-0.27%) |
Apr 17, 2020 | 36.05 | 37.09 | 36.05 | 36.95 | 675,691 | +1.61(+4.56%) |
Apr 16, 2020 | 34.48 | 35.44 | 34.48 | 35.34 | 522,544 | +0.72(+2.09%) |
Apr 15, 2020 | 35.10 | 35.31 | 34.26 | 34.62 | 668,102 | -1.44(-4.00%) |
Apr 14, 2020 | 35.14 | 36.17 | 35.00 | 36.06 | 912,247 | +1.55(+4.49%) |
Apr 13, 2020 | 34.96 | 35.22 | 33.76 | 34.51 | 565,001 | -0.54(-1.53%) |
Apr 09, 2020 | 34.37 | 35.58 | 34.16 | 35.05 | 648,315 | +1.18(+3.49%) |
Apr 08, 2020 | 33.05 | 34.17 | 32.73 | 33.86 | 755,796 | +1.23(+3.76%) |
Apr 07, 2020 | 33.43 | 34.00 | 32.29 | 32.64 | 542,210 | +0.18(+0.55%) |
Apr 06, 2020 | 32.16 | 33.03 | 31.66 | 32.46 | 571,667 | +1.13(+3.60%) |
Apr 03, 2020 | 31.02 | 31.72 | 30.79 | 31.33 | 529,535 | +0.08(+0.26%) |
Apr 02, 2020 | 30.30 | 31.27 | 30.03 | 31.25 | 717,405 | +0.82(+2.71%) |
Apr 01, 2020 | 30.25 | 31.18 | 29.83 | 30.43 | 1,087,908 | -0.16(-0.53%) |
Mar 31, 2020 | 29.53 | 30.66 | 29.53 | 30.59 | 577,510 | +0.77(+2.58%) |
Mar 30, 2020 | 29.50 | 29.92 | 28.89 | 29.82 | 370,109 | +0.40(+1.37%) |
Mar 27, 2020 | 28.91 | 30.22 | 28.75 | 29.42 | 622,391 | -0.29(-0.96%) |
Mar 26, 2020 | 28.07 | 29.91 | 28.07 | 29.70 | 486,628 | +1.85(+6.65%) |
Mar 25, 2020 | 27.89 | 28.84 | 27.19 | 27.85 | 517,400 | +0.04(+0.16%) |
Mar 24, 2020 | 26.28 | 27.82 | 26.08 | 27.81 | 974,193 | +2.85(+11.40%) |
Mar 23, 2020 | 25.19 | 25.92 | 24.41 | 24.96 | 1,276,278 | -0.38(-1.52%) |
Mar 20, 2020 | 26.05 | 26.33 | 25.21 | 25.34 | 936,381 | -0.40(-1.56%) |
Mar 19, 2020 | 24.18 | 26.16 | 23.79 | 25.75 | 756,191 | +1.47(+6.04%) |
Mar 18, 2020 | 26.06 | 26.15 | 23.20 | 24.28 | 1,155,135 | -3.23(-11.74%) |
Mar 17, 2020 | 29.19 | 29.45 | 27.37 | 27.51 | 1,653,415 | -1.27(-4.42%) |
Mar 16, 2020 | 29.07 | 30.46 | 27.97 | 28.78 | 850,467 | -2.44(-7.82%) |
Mar 13, 2020 | 30.35 | 31.26 | 29.58 | 31.22 | 889,673 | +1.70(+5.76%) |
Mar 12, 2020 | 31.52 | 31.70 | 29.43 | 29.52 | 1,674,544 | -3.79(-11.39%) |
Mar 11, 2020 | 34.60 | 34.75 | 33.14 | 33.32 | 630,581 | -1.82(-5.17%) |
Mar 10, 2020 | 34.33 | 35.32 | 33.94 | 35.14 | 977,537 | +1.35(+4.00%) |
Mar 09, 2020 | 35.05 | 35.15 | 33.76 | 33.78 | 1,324,659 | -2.45(-6.77%) |
Mar 06, 2020 | 35.57 | 36.63 | 35.57 | 36.24 | 806,762 | -0.13(-0.37%) |
Mar 05, 2020 | 37.02 | 37.29 | 36.24 | 36.37 | 827,660 | -1.10(-2.94%) |
Mar 04, 2020 | 36.24 | 37.47 | 36.24 | 37.47 | 718,731 | +1.52(+4.23%) |
Mar 03, 2020 | 35.37 | 36.66 | 35.37 | 35.95 | 845,994 | +0.50(+1.41%) |