Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.86 | 37.02 | 36.13 | 36.90 | 1,132,784 | -0.32(-0.85%) |
May 28, 2020 | 37.35 | 37.90 | 36.87 | 37.22 | 1,066,618 | -0.07(-0.20%) |
May 27, 2020 | 37.43 | 37.62 | 36.72 | 37.29 | 1,270,382 | +0.76(+2.07%) |
May 26, 2020 | 37.05 | 37.08 | 36.24 | 36.53 | 1,010,722 | +0.67(+1.88%) |
May 22, 2020 | 36.10 | 36.28 | 35.53 | 35.86 | 606,409 | -0.18(-0.49%) |
May 21, 2020 | 36.25 | 36.61 | 35.88 | 36.04 | 1,346,960 | -0.31(-0.85%) |
May 20, 2020 | 35.35 | 36.42 | 35.35 | 36.35 | 1,187,031 | +1.67(+4.80%) |
May 19, 2020 | 35.08 | 35.63 | 34.64 | 34.68 | 1,023,412 | -0.44(-1.25%) |
May 18, 2020 | 34.42 | 35.34 | 34.35 | 35.12 | 1,425,062 | +1.84(+5.54%) |
May 15, 2020 | 32.69 | 33.44 | 32.46 | 33.28 | 1,089,721 | +0.22(+0.68%) |
May 14, 2020 | 32.45 | 33.08 | 31.75 | 33.05 | 2,073,055 | +0.03(+0.09%) |
May 13, 2020 | 35.27 | 35.44 | 32.80 | 33.03 | 1,431,192 | -2.49(-7.01%) |
May 12, 2020 | 37.07 | 37.16 | 35.30 | 35.52 | 1,795,348 | -1.41(-3.83%) |
May 11, 2020 | 35.69 | 37.31 | 35.64 | 36.93 | 1,652,672 | +0.89(+2.47%) |
May 08, 2020 | 36.03 | 36.49 | 35.86 | 36.04 | 696,703 | +0.70(+1.99%) |
May 07, 2020 | 35.21 | 35.54 | 34.99 | 35.34 | 1,383,737 | +0.53(+1.53%) |
May 06, 2020 | 35.10 | 35.33 | 34.55 | 34.80 | 1,751,690 | -0.07(-0.19%) |
May 05, 2020 | 34.54 | 35.32 | 34.43 | 34.87 | 1,104,405 | +0.82(+2.42%) |
May 04, 2020 | 32.88 | 34.13 | 32.52 | 34.05 | 1,315,404 | +0.62(+1.85%) |
May 01, 2020 | 33.72 | 34.15 | 32.89 | 33.43 | 2,349,878 | -0.95(-2.78%) |
Apr 30, 2020 | 36.22 | 36.22 | 34.22 | 34.38 | 3,057,074 | -2.37(-6.44%) |
Apr 29, 2020 | 35.99 | 37.06 | 35.41 | 36.75 | 1,835,439 | +1.53(+4.36%) |
Apr 28, 2020 | 35.47 | 35.71 | 34.95 | 35.22 | 1,490,263 | +0.49(+1.40%) |
Apr 27, 2020 | 33.69 | 34.94 | 33.26 | 34.73 | 1,730,554 | +1.08(+3.20%) |
Apr 24, 2020 | 34.90 | 34.99 | 33.56 | 33.65 | 1,012,570 | -1.08(-3.10%) |
Apr 23, 2020 | 34.71 | 35.13 | 34.51 | 34.73 | 1,245,533 | +0.15(+0.43%) |
Apr 22, 2020 | 35.18 | 35.39 | 34.36 | 34.58 | 1,153,795 | -0.13(-0.38%) |
Apr 21, 2020 | 35.81 | 36.23 | 34.27 | 34.71 | 1,666,162 | -1.99(-5.43%) |
Apr 20, 2020 | 36.62 | 37.56 | 36.56 | 36.70 | 1,311,821 | -0.35(-0.93%) |
Apr 17, 2020 | 36.34 | 37.15 | 35.94 | 37.05 | 1,836,006 | +1.51(+4.24%) |
Apr 16, 2020 | 35.68 | 35.96 | 35.03 | 35.54 | 1,524,252 | -0.22(-0.60%) |
Apr 15, 2020 | 35.56 | 36.10 | 34.93 | 35.76 | 1,492,086 | -0.66(-1.80%) |
Apr 14, 2020 | 36.96 | 37.37 | 35.56 | 36.41 | 2,249,064 | +0.11(+0.31%) |
Apr 13, 2020 | 37.34 | 37.52 | 35.94 | 36.30 | 1,009,970 | -1.61(-4.25%) |
Apr 09, 2020 | 38.31 | 39.05 | 37.57 | 37.91 | 1,309,524 | +0.59(+1.58%) |
Apr 08, 2020 | 36.07 | 37.94 | 35.09 | 37.32 | 1,183,333 | +1.58(+4.43%) |
Apr 07, 2020 | 35.45 | 37.05 | 35.28 | 35.74 | 2,052,714 | +0.91(+2.61%) |
Apr 06, 2020 | 34.04 | 35.02 | 33.22 | 34.83 | 2,047,598 | +2.35(+7.23%) |
Apr 03, 2020 | 35.29 | 36.02 | 32.16 | 32.48 | 2,650,251 | -2.84(-8.05%) |
Apr 02, 2020 | 34.43 | 36.56 | 34.40 | 35.33 | 1,964,429 | +0.51(+1.45%) |
Apr 01, 2020 | 35.57 | 36.31 | 34.36 | 34.82 | 1,959,647 | -1.78(-4.86%) |
Mar 31, 2020 | 38.37 | 38.77 | 35.87 | 36.60 | 2,826,547 | -1.65(-4.31%) |
Mar 30, 2020 | 36.57 | 38.58 | 36.26 | 38.25 | 2,176,065 | +2.00(+5.53%) |
Mar 27, 2020 | 33.99 | 37.03 | 33.70 | 36.24 | 2,496,806 | +1.47(+4.22%) |
Mar 26, 2020 | 33.65 | 35.43 | 33.47 | 34.78 | 2,036,783 | +1.28(+3.83%) |
Mar 25, 2020 | 35.55 | 36.68 | 33.31 | 33.49 | 2,406,748 | -1.58(-4.51%) |
Mar 24, 2020 | 34.93 | 36.37 | 33.47 | 35.08 | 1,422,224 | +1.63(+4.87%) |
Mar 23, 2020 | 33.43 | 34.88 | 32.76 | 33.45 | 2,083,752 | -0.19(-0.56%) |
Mar 20, 2020 | 33.31 | 36.50 | 32.62 | 33.63 | 2,708,167 | +1.01(+3.10%) |
Mar 19, 2020 | 34.04 | 37.10 | 32.24 | 32.62 | 2,669,482 | -1.75(-5.09%) |
Mar 18, 2020 | 36.05 | 37.63 | 32.99 | 34.37 | 2,108,291 | -3.91(-10.22%) |
Mar 17, 2020 | 39.63 | 39.72 | 36.58 | 38.28 | 2,502,551 | -0.40(-1.04%) |
Mar 16, 2020 | 40.74 | 43.07 | 37.56 | 38.69 | 3,126,907 | -5.70(-12.84%) |
Mar 13, 2020 | 41.18 | 44.45 | 40.57 | 44.39 | 3,602,983 | +4.72(+11.89%) |
Mar 12, 2020 | 41.20 | 43.52 | 39.54 | 39.67 | 3,122,700 | -4.21(-9.60%) |
Mar 11, 2020 | 45.52 | 46.30 | 42.80 | 43.88 | 2,019,927 | -2.35(-5.08%) |
Mar 10, 2020 | 47.12 | 47.83 | 44.16 | 46.23 | 2,529,712 | +0.01(+0.02%) |
Mar 09, 2020 | 44.97 | 46.70 | 44.78 | 46.22 | 2,141,848 | -1.83(-3.80%) |
Mar 06, 2020 | 47.85 | 49.02 | 46.73 | 48.05 | 1,364,291 | -1.06(-2.16%) |
Mar 05, 2020 | 48.36 | 49.17 | 48.27 | 49.11 | 1,223,964 | -0.13(-0.27%) |
Mar 04, 2020 | 46.99 | 49.30 | 46.69 | 49.24 | 1,211,811 | +3.00(+6.49%) |
Mar 03, 2020 | 47.04 | 47.99 | 46.07 | 46.24 | 1,088,135 | -0.76(-1.63%) |