Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.73 | 37.84 | 37.31 | 37.77 | 2,537,975 | +0.03(+0.07%) |
May 28, 2020 | 37.88 | 38.13 | 37.73 | 37.75 | 6,947,840 | +0.19(+0.50%) |
May 27, 2020 | 37.54 | 37.56 | 37.10 | 37.56 | 1,326,141 | +0.39(+1.04%) |
May 26, 2020 | 37.31 | 37.42 | 37.16 | 37.17 | 2,430,694 | +0.93(+2.56%) |
May 22, 2020 | 36.17 | 36.24 | 36.02 | 36.24 | 1,779,665 | -0.29(-0.79%) |
May 21, 2020 | 36.74 | 36.86 | 36.36 | 36.53 | 2,390,791 | -0.37(-1.00%) |
May 20, 2020 | 36.95 | 37.12 | 36.78 | 36.90 | 1,793,296 | +0.62(+1.72%) |
May 19, 2020 | 36.50 | 36.65 | 36.25 | 36.28 | 1,661,536 | -0.41(-1.11%) |
May 18, 2020 | 36.15 | 36.78 | 36.15 | 36.68 | 5,130,483 | +1.36(+3.86%) |
May 15, 2020 | 35.20 | 35.44 | 35.09 | 35.32 | 1,615,095 | -0.09(-0.25%) |
May 14, 2020 | 34.81 | 35.45 | 34.62 | 35.41 | 4,664,784 | -0.15(-0.43%) |
May 13, 2020 | 36.08 | 36.09 | 35.39 | 35.56 | 4,015,509 | -0.27(-0.75%) |
May 12, 2020 | 36.36 | 36.48 | 35.84 | 35.84 | 2,525,464 | -0.42(-1.17%) |
May 11, 2020 | 36.05 | 36.34 | 36.03 | 36.26 | 2,088,558 | -0.01(-0.02%) |
May 08, 2020 | 36.07 | 36.33 | 36.05 | 36.27 | 2,232,567 | +0.60(+1.69%) |
May 07, 2020 | 35.67 | 35.84 | 35.51 | 35.66 | 1,961,676 | +0.44(+1.25%) |
May 06, 2020 | 35.65 | 35.68 | 35.21 | 35.22 | 2,452,298 | -0.20(-0.56%) |
May 05, 2020 | 35.61 | 35.74 | 35.36 | 35.42 | 2,810,171 | +0.12(+0.33%) |
May 04, 2020 | 35.05 | 35.31 | 34.90 | 35.30 | 3,907,285 | +0.10(+0.28%) |
May 01, 2020 | 35.48 | 35.56 | 35.05 | 35.20 | 4,108,380 | -0.91(-2.52%) |
Apr 30, 2020 | 36.48 | 36.55 | 35.95 | 36.11 | 5,041,554 | -0.76(-2.05%) |
Apr 29, 2020 | 36.67 | 37.01 | 36.57 | 36.87 | 2,242,283 | +0.96(+2.66%) |
Apr 28, 2020 | 36.31 | 36.33 | 35.91 | 35.92 | 3,303,343 | +0.21(+0.58%) |
Apr 27, 2020 | 35.49 | 35.76 | 35.39 | 35.71 | 2,012,050 | +0.53(+1.51%) |
Apr 24, 2020 | 35.14 | 35.19 | 34.79 | 35.18 | 6,604,769 | +0.31(+0.88%) |
Apr 23, 2020 | 35.10 | 35.53 | 34.83 | 34.87 | 4,464,182 | -0.14(-0.39%) |
Apr 22, 2020 | 34.98 | 35.06 | 34.85 | 35.01 | 1,761,669 | +0.73(+2.13%) |
Apr 21, 2020 | 34.51 | 34.73 | 34.20 | 34.28 | 3,134,254 | -0.83(-2.36%) |
Apr 20, 2020 | 35.10 | 35.58 | 35.08 | 35.10 | 3,897,610 | -0.43(-1.22%) |
Apr 17, 2020 | 35.59 | 35.60 | 35.21 | 35.54 | 2,841,610 | +0.87(+2.50%) |
Apr 16, 2020 | 34.80 | 34.92 | 34.42 | 34.67 | 4,065,777 | +0.05(+0.13%) |
Apr 15, 2020 | 34.67 | 34.87 | 34.51 | 34.63 | 2,017,237 | -1.03(-2.88%) |
Apr 14, 2020 | 35.65 | 35.93 | 35.56 | 35.65 | 2,429,552 | +0.65(+1.85%) |
Apr 13, 2020 | 35.19 | 35.20 | 34.70 | 35.01 | 2,864,070 | -0.24(-0.69%) |
Apr 09, 2020 | 35.21 | 35.50 | 34.96 | 35.25 | 2,651,755 | +0.58(+1.66%) |
Apr 08, 2020 | 34.50 | 34.80 | 34.19 | 34.67 | 2,480,423 | +0.31(+0.89%) |
Apr 07, 2020 | 35.27 | 35.33 | 34.29 | 34.37 | 7,941,555 | +0.24(+0.71%) |
Apr 06, 2020 | 33.57 | 34.24 | 33.53 | 34.12 | 3,507,405 | +1.70(+5.26%) |
Apr 03, 2020 | 32.80 | 32.89 | 32.26 | 32.42 | 3,207,346 | -0.68(-2.04%) |
Apr 02, 2020 | 32.53 | 33.27 | 32.50 | 33.09 | 3,252,423 | +0.77(+2.37%) |
Apr 01, 2020 | 32.85 | 33.09 | 32.33 | 32.33 | 4,489,825 | -1.62(-4.78%) |
Mar 31, 2020 | 33.63 | 34.19 | 33.51 | 33.95 | 5,262,575 | +0.03(+0.08%) |
Mar 30, 2020 | 33.44 | 33.95 | 33.21 | 33.92 | 8,704,658 | +0.54(+1.62%) |
Mar 27, 2020 | 33.27 | 33.94 | 32.97 | 33.38 | 4,574,367 | -1.29(-3.72%) |
Mar 26, 2020 | 33.46 | 34.70 | 33.46 | 34.67 | 5,413,513 | +1.33(+3.98%) |
Mar 25, 2020 | 32.58 | 33.77 | 32.15 | 33.35 | 5,187,876 | +1.29(+4.02%) |
Mar 24, 2020 | 31.69 | 32.26 | 31.50 | 32.06 | 3,824,549 | +2.48(+8.38%) |
Mar 23, 2020 | 30.13 | 30.36 | 29.39 | 29.58 | 5,721,442 | -0.56(-1.86%) |
Mar 20, 2020 | 31.27 | 31.67 | 30.14 | 30.14 | 3,305,711 | -0.23(-0.74%) |
Mar 19, 2020 | 29.85 | 30.97 | 29.53 | 30.36 | 5,660,505 | +0.45(+1.51%) |
Mar 18, 2020 | 29.93 | 30.84 | 29.22 | 29.91 | 2,639,623 | -2.16(-6.75%) |
Mar 17, 2020 | 31.10 | 32.23 | 30.62 | 32.08 | 5,412,104 | +1.64(+5.39%) |
Mar 16, 2020 | 30.33 | 31.83 | 29.72 | 30.43 | 2,705,321 | -3.74(-10.95%) |
Mar 13, 2020 | 34.29 | 34.54 | 32.37 | 34.18 | 2,089,621 | +2.12(+6.61%) |
Mar 12, 2020 | 33.41 | 33.59 | 31.77 | 32.06 | 3,720,936 | -4.01(-11.13%) |
Mar 11, 2020 | 37.03 | 37.08 | 35.89 | 36.07 | 2,736,345 | -1.89(-4.99%) |
Mar 10, 2020 | 37.93 | 38.04 | 36.84 | 37.96 | 4,586,349 | +1.44(+3.95%) |
Mar 09, 2020 | 37.05 | 37.57 | 36.48 | 36.52 | 1,710,017 | -3.17(-8.00%) |
Mar 06, 2020 | 39.53 | 39.83 | 39.27 | 39.69 | 1,584,931 | -0.59(-1.46%) |
Mar 05, 2020 | 40.51 | 40.76 | 40.13 | 40.28 | 1,307,281 | -0.98(-2.38%) |
Mar 04, 2020 | 40.92 | 41.30 | 40.64 | 41.26 | 900,767 | +0.96(+2.37%) |
Mar 03, 2020 | 40.77 | 41.26 | 39.96 | 40.31 | 2,579,478 | -0.26(-0.64%) |