Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.27 | 37.99 | 36.89 | 37.81 | 31,131,558 | +0.36(+0.95%) |
May 28, 2020 | 38.61 | 38.63 | 37.36 | 37.45 | 23,691,744 | -1.00(-2.60%) |
May 27, 2020 | 38.80 | 39.20 | 37.75 | 38.45 | 24,994,322 | +0.27(+0.72%) |
May 26, 2020 | 38.03 | 38.50 | 37.81 | 38.17 | 24,477,228 | +1.09(+2.94%) |
May 22, 2020 | 36.79 | 37.14 | 36.13 | 37.09 | 18,528,220 | +0.03(+0.09%) |
May 21, 2020 | 37.78 | 38.07 | 36.91 | 37.05 | 22,999,342 | -0.67(-1.79%) |
May 20, 2020 | 37.10 | 37.90 | 37.06 | 37.73 | 23,269,944 | +1.19(+3.25%) |
May 19, 2020 | 37.88 | 38.77 | 36.53 | 36.54 | 26,176,880 | -1.16(-3.09%) |
May 18, 2020 | 36.92 | 37.90 | 36.64 | 37.70 | 38,531,488 | +2.78(+7.95%) |
May 15, 2020 | 35.24 | 35.76 | 34.80 | 34.92 | 26,993,664 | -0.25(-0.71%) |
May 14, 2020 | 34.15 | 35.38 | 33.43 | 35.17 | 29,888,114 | +0.31(+0.88%) |
May 13, 2020 | 36.37 | 36.48 | 34.59 | 34.87 | 37,016,112 | -1.82(-4.96%) |
May 12, 2020 | 37.77 | 37.98 | 36.69 | 36.69 | 30,577,330 | -0.62(-1.67%) |
May 11, 2020 | 37.61 | 37.69 | 37.12 | 37.31 | 27,264,970 | -0.36(-0.95%) |
May 08, 2020 | 36.96 | 37.70 | 36.69 | 37.67 | 24,517,398 | +1.58(+4.39%) |
May 07, 2020 | 36.67 | 36.93 | 35.87 | 36.09 | 27,156,152 | +0.20(+0.57%) |
May 06, 2020 | 36.65 | 36.93 | 35.81 | 35.88 | 27,776,218 | -0.69(-1.87%) |
May 05, 2020 | 37.73 | 38.46 | 36.43 | 36.57 | 35,863,544 | -0.04(-0.11%) |
May 04, 2020 | 34.68 | 36.66 | 34.44 | 36.61 | 33,665,600 | +1.42(+4.03%) |
May 01, 2020 | 37.22 | 37.84 | 35.07 | 35.19 | 43,397,756 | -2.72(-7.17%) |
Apr 30, 2020 | 38.89 | 38.89 | 37.33 | 37.91 | 45,414,284 | -0.81(-2.09%) |
Apr 29, 2020 | 37.73 | 38.83 | 37.65 | 38.71 | 36,138,728 | +2.03(+5.54%) |
Apr 28, 2020 | 36.19 | 37.02 | 35.98 | 36.68 | 32,524,770 | +0.84(+2.34%) |
Apr 27, 2020 | 35.56 | 36.15 | 34.45 | 35.84 | 34,644,108 | +0.17(+0.48%) |
Apr 24, 2020 | 36.22 | 36.62 | 35.18 | 35.67 | 35,144,296 | +0.23(+0.64%) |
Apr 23, 2020 | 35.18 | 36.43 | 34.92 | 35.44 | 43,226,164 | +1.08(+3.13%) |
Apr 22, 2020 | 34.75 | 35.02 | 34.15 | 34.37 | 33,199,036 | +0.95(+2.86%) |
Apr 21, 2020 | 32.95 | 34.37 | 32.33 | 33.41 | 54,396,304 | -0.18(-0.53%) |
Apr 20, 2020 | 33.24 | 34.86 | 33.07 | 33.59 | 48,112,804 | -1.66(-4.72%) |
Apr 17, 2020 | 32.53 | 35.34 | 32.52 | 35.25 | 50,054,420 | +3.32(+10.40%) |
Apr 16, 2020 | 33.02 | 33.02 | 31.75 | 31.93 | 37,853,484 | -1.08(-3.29%) |
Apr 15, 2020 | 33.49 | 33.49 | 32.12 | 33.02 | 40,596,024 | -1.59(-4.60%) |
Apr 14, 2020 | 35.07 | 35.69 | 34.19 | 34.61 | 37,709,676 | -0.27(-0.77%) |
Apr 13, 2020 | 36.26 | 36.45 | 34.23 | 34.88 | 36,317,032 | -0.30(-0.86%) |
Apr 09, 2020 | 37.08 | 38.10 | 34.05 | 35.18 | 73,811,976 | -0.59(-1.64%) |
Apr 08, 2020 | 34.22 | 35.92 | 33.83 | 35.77 | 40,821,908 | +2.13(+6.33%) |
Apr 07, 2020 | 34.99 | 35.33 | 33.57 | 33.64 | 59,952,348 | +0.63(+1.90%) |
Apr 06, 2020 | 32.53 | 33.30 | 32.00 | 33.01 | 50,615,160 | +1.03(+3.21%) |
Apr 03, 2020 | 33.81 | 34.41 | 31.42 | 31.98 | 59,367,344 | -0.97(-2.95%) |
Apr 02, 2020 | 31.60 | 34.23 | 30.91 | 32.95 | 75,991,984 | +2.34(+7.65%) |
Apr 01, 2020 | 30.07 | 31.57 | 29.64 | 30.61 | 44,178,204 | -0.36(-1.16%) |
Mar 31, 2020 | 31.27 | 32.18 | 30.48 | 30.97 | 50,840,828 | +0.38(+1.25%) |
Mar 30, 2020 | 29.55 | 31.12 | 29.25 | 30.59 | 56,186,296 | +0.45(+1.49%) |
Mar 27, 2020 | 30.29 | 30.74 | 29.53 | 30.14 | 63,208,124 | -1.53(-4.82%) |
Mar 26, 2020 | 30.59 | 32.27 | 29.95 | 31.67 | 57,308,788 | +1.25(+4.10%) |
Mar 25, 2020 | 29.78 | 31.48 | 28.70 | 30.42 | 69,361,848 | +1.51(+5.22%) |
Mar 24, 2020 | 28.08 | 29.50 | 27.19 | 28.91 | 75,779,336 | +3.25(+12.69%) |
Mar 23, 2020 | 26.53 | 26.67 | 24.56 | 25.65 | 69,802,920 | -1.05(-3.94%) |
Mar 20, 2020 | 28.42 | 28.70 | 25.74 | 26.71 | 93,827,560 | -1.38(-4.91%) |
Mar 19, 2020 | 27.51 | 28.47 | 26.39 | 28.08 | 60,566,332 | +1.07(+3.96%) |
Mar 18, 2020 | 28.18 | 29.94 | 25.47 | 27.02 | 66,171,856 | -3.01(-10.02%) |
Mar 17, 2020 | 28.72 | 30.49 | 27.90 | 30.03 | 50,501,240 | +1.89(+6.73%) |
Mar 16, 2020 | 28.06 | 30.90 | 27.12 | 28.13 | 59,964,000 | -2.96(-9.52%) |
Mar 13, 2020 | 32.64 | 32.74 | 28.55 | 31.09 | 97,942,960 | +0.77(+2.53%) |
Mar 12, 2020 | 32.55 | 33.16 | 30.18 | 30.33 | 80,368,528 | -3.92(-11.43%) |
Mar 11, 2020 | 34.58 | 35.47 | 34.06 | 34.24 | 63,750,020 | -1.17(-3.29%) |
Mar 10, 2020 | 37.66 | 37.73 | 33.81 | 35.41 | 74,005,288 | +1.26(+3.70%) |
Mar 09, 2020 | 34.02 | 36.36 | 33.28 | 34.15 | 89,339,664 | -4.76(-12.22%) |
Mar 06, 2020 | 39.84 | 39.98 | 38.50 | 38.90 | 68,212,328 | -1.97(-4.83%) |
Mar 05, 2020 | 41.13 | 41.36 | 40.00 | 40.87 | 49,987,692 | -1.88(-4.41%) |
Mar 04, 2020 | 42.60 | 42.81 | 41.70 | 42.76 | 29,514,166 | +0.91(+2.18%) |
Mar 03, 2020 | 44.01 | 44.17 | 41.58 | 41.85 | 61,993,496 | -2.10(-4.79%) |