Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.96 | 37.68 | 36.59 | 37.49 | 31,392,732 | +0.35(+0.95%) |
May 28, 2020 | 38.29 | 38.31 | 37.05 | 37.14 | 23,890,502 | -0.99(-2.60%) |
May 27, 2020 | 38.48 | 38.87 | 37.44 | 38.13 | 25,204,010 | +0.27(+0.72%) |
May 26, 2020 | 37.72 | 38.18 | 37.49 | 37.86 | 24,682,576 | +1.08(+2.94%) |
May 22, 2020 | 36.48 | 36.83 | 35.83 | 36.78 | 18,683,662 | +0.03(+0.09%) |
May 21, 2020 | 37.47 | 37.76 | 36.60 | 36.74 | 23,192,294 | -0.67(-1.79%) |
May 20, 2020 | 36.79 | 37.58 | 36.75 | 37.41 | 23,465,164 | +1.18(+3.25%) |
May 19, 2020 | 37.56 | 38.45 | 36.22 | 36.23 | 26,396,488 | -1.15(-3.09%) |
May 18, 2020 | 36.61 | 37.58 | 36.33 | 37.39 | 38,854,744 | +2.75(+7.95%) |
May 15, 2020 | 34.95 | 35.46 | 34.51 | 34.63 | 27,220,124 | -0.25(-0.71%) |
May 14, 2020 | 33.87 | 35.09 | 33.15 | 34.88 | 30,138,858 | +0.31(+0.88%) |
May 13, 2020 | 36.07 | 36.17 | 34.30 | 34.58 | 37,326,652 | -1.81(-4.96%) |
May 12, 2020 | 37.45 | 37.66 | 36.38 | 36.38 | 30,833,856 | -0.62(-1.67%) |
May 11, 2020 | 37.30 | 37.37 | 36.81 | 37.00 | 27,493,708 | -0.36(-0.95%) |
May 08, 2020 | 36.65 | 37.39 | 36.38 | 37.36 | 24,723,086 | +1.57(+4.39%) |
May 07, 2020 | 36.37 | 36.62 | 35.57 | 35.79 | 27,383,976 | +0.20(+0.57%) |
May 06, 2020 | 36.34 | 36.62 | 35.51 | 35.58 | 28,009,244 | -0.68(-1.87%) |
May 05, 2020 | 37.42 | 38.14 | 36.13 | 36.26 | 36,164,416 | -0.04(-0.11%) |
May 04, 2020 | 34.39 | 36.35 | 34.15 | 36.30 | 33,948,036 | +1.41(+4.03%) |
May 01, 2020 | 36.91 | 37.53 | 34.78 | 34.90 | 43,761,840 | -2.69(-7.17%) |
Apr 30, 2020 | 38.57 | 38.57 | 37.02 | 37.59 | 45,795,284 | -0.80(-2.09%) |
Apr 29, 2020 | 37.42 | 38.50 | 37.34 | 38.39 | 36,441,912 | +2.01(+5.54%) |
Apr 28, 2020 | 35.89 | 36.72 | 35.68 | 36.38 | 32,797,634 | +0.83(+2.34%) |
Apr 27, 2020 | 35.26 | 35.85 | 34.16 | 35.54 | 34,934,756 | +0.17(+0.48%) |
Apr 24, 2020 | 35.92 | 36.31 | 34.89 | 35.37 | 35,439,140 | +0.23(+0.64%) |
Apr 23, 2020 | 34.89 | 36.13 | 34.63 | 35.15 | 43,588,808 | +1.07(+3.13%) |
Apr 22, 2020 | 34.46 | 34.73 | 33.86 | 34.08 | 33,477,558 | +0.95(+2.86%) |
Apr 21, 2020 | 32.68 | 34.08 | 32.06 | 33.13 | 54,852,660 | -0.18(-0.53%) |
Apr 20, 2020 | 32.96 | 34.57 | 32.79 | 33.31 | 48,516,444 | -1.65(-4.72%) |
Apr 17, 2020 | 32.26 | 35.04 | 32.25 | 34.96 | 50,474,348 | +3.29(+10.40%) |
Apr 16, 2020 | 32.74 | 32.74 | 31.49 | 31.67 | 38,171,052 | -1.08(-3.29%) |
Apr 15, 2020 | 33.21 | 33.21 | 31.85 | 32.74 | 40,936,604 | -1.58(-4.60%) |
Apr 14, 2020 | 34.78 | 35.39 | 33.90 | 34.32 | 38,026,040 | -0.27(-0.77%) |
Apr 13, 2020 | 35.96 | 36.15 | 33.95 | 34.59 | 36,621,712 | -0.30(-0.86%) |
Apr 09, 2020 | 36.77 | 37.78 | 33.76 | 34.89 | 74,431,216 | -0.58(-1.64%) |
Apr 08, 2020 | 33.93 | 35.62 | 33.55 | 35.47 | 41,164,380 | +2.11(+6.33%) |
Apr 07, 2020 | 34.70 | 35.03 | 33.29 | 33.36 | 60,455,316 | +0.62(+1.90%) |
Apr 06, 2020 | 32.26 | 33.03 | 31.73 | 32.74 | 51,039,792 | +1.02(+3.21%) |
Apr 03, 2020 | 33.53 | 34.12 | 31.16 | 31.72 | 59,865,404 | -0.96(-2.95%) |
Apr 02, 2020 | 31.34 | 33.94 | 30.66 | 32.68 | 76,629,512 | +2.32(+7.65%) |
Apr 01, 2020 | 29.82 | 31.30 | 29.40 | 30.36 | 44,548,832 | -0.36(-1.16%) |
Mar 31, 2020 | 31.01 | 31.91 | 30.23 | 30.71 | 51,267,352 | +0.38(+1.25%) |
Mar 30, 2020 | 29.31 | 30.86 | 29.01 | 30.33 | 56,657,668 | +0.44(+1.49%) |
Mar 27, 2020 | 30.03 | 30.48 | 29.28 | 29.89 | 63,738,404 | -1.51(-4.82%) |
Mar 26, 2020 | 30.33 | 32.00 | 29.70 | 31.40 | 57,789,580 | +1.24(+4.10%) |
Mar 25, 2020 | 29.53 | 31.22 | 28.46 | 30.16 | 69,943,752 | +1.50(+5.22%) |
Mar 24, 2020 | 27.84 | 29.26 | 26.96 | 28.67 | 76,415,088 | +3.23(+12.69%) |
Mar 23, 2020 | 26.31 | 26.45 | 24.36 | 25.44 | 70,388,528 | -1.04(-3.94%) |
Mar 20, 2020 | 28.18 | 28.46 | 25.53 | 26.48 | 94,614,720 | -1.37(-4.91%) |
Mar 19, 2020 | 27.28 | 28.23 | 26.17 | 27.85 | 61,074,452 | +1.06(+3.96%) |
Mar 18, 2020 | 27.95 | 29.70 | 25.26 | 26.79 | 66,727,000 | -2.98(-10.02%) |
Mar 17, 2020 | 28.48 | 30.24 | 27.66 | 29.78 | 50,924,916 | +1.88(+6.73%) |
Mar 16, 2020 | 27.83 | 30.64 | 26.90 | 27.90 | 60,467,064 | -2.94(-9.52%) |
Mar 13, 2020 | 32.36 | 32.47 | 28.31 | 30.84 | 98,764,648 | +0.76(+2.53%) |
Mar 12, 2020 | 32.28 | 32.88 | 29.93 | 30.08 | 81,042,776 | -3.88(-11.43%) |
Mar 11, 2020 | 34.29 | 35.17 | 33.77 | 33.96 | 64,284,848 | -1.16(-3.29%) |
Mar 10, 2020 | 37.35 | 37.42 | 33.53 | 35.11 | 74,626,152 | +1.25(+3.70%) |
Mar 09, 2020 | 33.74 | 36.05 | 33.00 | 33.86 | 90,089,176 | -4.72(-12.22%) |
Mar 06, 2020 | 39.51 | 39.64 | 38.18 | 38.58 | 68,784,592 | -1.96(-4.83%) |
Mar 05, 2020 | 40.79 | 41.01 | 39.67 | 40.53 | 50,407,064 | -1.87(-4.41%) |
Mar 04, 2020 | 42.25 | 42.45 | 41.35 | 42.40 | 29,761,772 | +0.91(+2.18%) |
Mar 03, 2020 | 43.64 | 43.80 | 41.24 | 41.50 | 62,513,588 | -2.09(-4.79%) |