Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.50 | 34.66 | 34.42 | 34.54 | 1,268,900 | +0.24(+0.70%) |
May 28, 2020 | 34.36 | 34.44 | 34.12 | 34.30 | 1,100,781 | +0.14(+0.41%) |
May 27, 2020 | 33.80 | 34.20 | 33.76 | 34.16 | 886,930 | +0.02(+0.06%) |
May 26, 2020 | 34.46 | 34.46 | 34.06 | 34.14 | 1,148,151 | -0.48(-1.39%) |
May 22, 2020 | 34.54 | 34.66 | 34.50 | 34.62 | 2,681,500 | +0.20(+0.58%) |
May 21, 2020 | 34.68 | 34.68 | 34.24 | 34.42 | 1,597,269 | -0.48(-1.38%) |
May 20, 2020 | 34.88 | 34.98 | 34.76 | 34.90 | 1,634,340 | +0.08(+0.23%) |
May 19, 2020 | 34.70 | 34.86 | 34.57 | 34.82 | 1,542,014 | +0.28(+0.81%) |
May 18, 2020 | 34.84 | 34.90 | 34.44 | 34.54 | 961,987 | -0.26(-0.75%) |
May 15, 2020 | 34.76 | 34.92 | 34.59 | 34.80 | 688,400 | +0.24(+0.69%) |
May 14, 2020 | 34.26 | 34.63 | 34.24 | 34.56 | 776,319 | +0.32(+0.93%) |
May 13, 2020 | 34.10 | 34.26 | 34.02 | 34.24 | 627,277 | +0.30(+0.88%) |
May 12, 2020 | 34.00 | 34.12 | 33.84 | 33.94 | 10,232,629 | +0.10(+0.30%) |
May 11, 2020 | 34.00 | 34.07 | 33.72 | 33.84 | 1,199,604 | -0.20(-0.59%) |
May 08, 2020 | 34.16 | 34.32 | 33.94 | 34.04 | 633,950 | -0.18(-0.53%) |
May 07, 2020 | 33.84 | 34.34 | 33.80 | 34.22 | 2,303,788 | +0.50(+1.48%) |
May 06, 2020 | 33.70 | 33.86 | 33.54 | 33.72 | 771,713 | -0.42(-1.23%) |
May 05, 2020 | 33.96 | 34.15 | 33.79 | 34.14 | 700,078 | +0.16(+0.47%) |
May 04, 2020 | 34.00 | 34.12 | 33.90 | 33.98 | 786,489 | +0.06(+0.18%) |
May 01, 2020 | 33.44 | 34.02 | 33.44 | 33.92 | 548,050 | +0.24(+0.71%) |
Apr 30, 2020 | 33.94 | 34.06 | 33.52 | 33.68 | 2,960,894 | -0.56(-1.64%) |
Apr 29, 2020 | 33.96 | 34.28 | 33.86 | 34.24 | 1,147,090 | +0.14(+0.41%) |
Apr 28, 2020 | 34.14 | 34.14 | 33.74 | 34.10 | 734,582 | -0.20(-0.58%) |
Apr 27, 2020 | 34.32 | 34.32 | 34.03 | 34.30 | 320,723 | -0.20(-0.58%) |
Apr 24, 2020 | 34.60 | 34.62 | 34.11 | 34.50 | 505,000 | -0.04(-0.12%) |
Apr 23, 2020 | 34.44 | 34.67 | 34.32 | 34.54 | 884,660 | +0.30(+0.88%) |
Apr 22, 2020 | 34.04 | 34.30 | 34.00 | 34.24 | 1,122,206 | +0.62(+1.84%) |
Apr 21, 2020 | 33.36 | 33.74 | 33.28 | 33.62 | 705,788 | -0.22(-0.65%) |
Apr 20, 2020 | 33.66 | 33.96 | 33.54 | 33.84 | 512,364 | +0.26(+0.77%) |
Apr 17, 2020 | 33.88 | 33.92 | 33.52 | 33.58 | 759,600 | -0.72(-2.10%) |
Apr 16, 2020 | 34.32 | 34.58 | 34.06 | 34.30 | 1,065,231 | -0.12(-0.35%) |
Apr 15, 2020 | 34.30 | 34.46 | 34.08 | 34.42 | 607,190 | -0.06(-0.17%) |
Apr 14, 2020 | 34.50 | 34.86 | 34.32 | 34.48 | 1,144,456 | +0.20(+0.58%) |
Apr 13, 2020 | 33.70 | 34.38 | 33.64 | 34.28 | 938,403 | +0.70(+2.08%) |
Apr 09, 2020 | 33.44 | 33.72 | 33.32 | 33.58 | 645,550 | +0.76(+2.32%) |
Apr 08, 2020 | 32.96 | 33.04 | 32.78 | 32.82 | 540,756 | -0.32(-0.97%) |
Apr 07, 2020 | 32.92 | 33.16 | 32.74 | 33.14 | 5,290,665 | -0.08(-0.24%) |
Apr 06, 2020 | 32.66 | 33.30 | 32.62 | 33.22 | 640,657 | +0.80(+2.47%) |
Apr 03, 2020 | 32.26 | 32.44 | 32.14 | 32.42 | 3,143,550 | +0.20(+0.62%) |
Apr 02, 2020 | 31.98 | 32.32 | 31.92 | 32.22 | 1,014,518 | +0.54(+1.70%) |
Apr 01, 2020 | 31.46 | 31.80 | 31.31 | 31.68 | 841,445 | +0.24(+0.76%) |
Mar 31, 2020 | 32.08 | 32.18 | 31.42 | 31.44 | 8,585,890 | -0.94(-2.90%) |
Mar 30, 2020 | 32.34 | 32.44 | 32.14 | 32.38 | 528,711 | +0.04(+0.12%) |
Mar 27, 2020 | 32.42 | 32.54 | 32.24 | 32.34 | 1,584,650 | -0.22(-0.68%) |
Mar 26, 2020 | 32.66 | 32.78 | 32.26 | 32.56 | 776,290 | +0.46(+1.43%) |
Mar 25, 2020 | 32.24 | 32.34 | 32.02 | 32.10 | 1,004,280 | -0.40(-1.23%) |
Mar 24, 2020 | 32.74 | 32.74 | 32.04 | 32.50 | 1,069,663 | +1.50(+4.84%) |
Mar 23, 2020 | 30.22 | 31.14 | 30.16 | 31.00 | 1,868,137 | +1.28(+4.31%) |
Mar 20, 2020 | 29.82 | 29.91 | 29.50 | 29.72 | 1,340,900 | +0.44(+1.50%) |
Mar 19, 2020 | 29.46 | 29.78 | 29.24 | 29.28 | 2,048,026 | -0.54(-1.81%) |
Mar 18, 2020 | 30.02 | 30.28 | 29.40 | 29.82 | 3,820,219 | -0.66(-2.17%) |
Mar 17, 2020 | 29.70 | 30.98 | 29.68 | 30.48 | 1,525,598 | +0.40(+1.33%) |
Mar 16, 2020 | 29.18 | 30.29 | 28.76 | 30.08 | 1,712,054 | -0.30(-0.99%) |
Mar 13, 2020 | 31.66 | 31.70 | 30.02 | 30.38 | 3,114,450 | -0.94(-3.00%) |
Mar 12, 2020 | 32.10 | 32.10 | 31.14 | 31.32 | 2,616,898 | -1.32(-4.04%) |
Mar 11, 2020 | 33.14 | 33.16 | 32.56 | 32.64 | 1,113,375 | -0.12(-0.37%) |
Mar 10, 2020 | 33.12 | 33.14 | 32.76 | 32.76 | 1,750,063 | -0.72(-2.15%) |
Mar 09, 2020 | 33.62 | 33.72 | 33.14 | 33.48 | 1,463,844 | +0.10(+0.30%) |
Mar 06, 2020 | 33.56 | 33.74 | 32.76 | 33.38 | 2,408,500 | +0.02(+0.06%) |
Mar 05, 2020 | 33.08 | 33.40 | 33.00 | 33.36 | 1,132,675 | +0.70(+2.14%) |
Mar 04, 2020 | 32.72 | 32.81 | 32.58 | 32.66 | 1,309,519 | +0.04(+0.12%) |
Mar 03, 2020 | 31.98 | 32.88 | 31.96 | 32.62 | 2,671,009 | +1.00(+3.16%) |