Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.25 | 37.20 | 36.20 | 37.03 | 6,639,143 | +0.79(+2.18%) |
May 28, 2020 | 36.51 | 36.73 | 36.03 | 36.24 | 4,127,120 | -0.14(-0.39%) |
May 27, 2020 | 35.84 | 36.40 | 35.30 | 36.38 | 5,938,412 | +0.74(+2.06%) |
May 26, 2020 | 35.07 | 36.09 | 34.89 | 35.65 | 6,934,887 | +0.93(+2.69%) |
May 22, 2020 | 34.66 | 34.93 | 34.55 | 34.72 | 2,191,543 | -0.03(-0.08%) |
May 21, 2020 | 35.15 | 35.15 | 34.57 | 34.74 | 3,362,086 | -0.34(-0.97%) |
May 20, 2020 | 35.05 | 35.52 | 34.85 | 35.08 | 3,571,173 | +0.48(+1.37%) |
May 19, 2020 | 35.00 | 35.31 | 34.59 | 34.61 | 4,747,806 | -0.46(-1.31%) |
May 18, 2020 | 35.90 | 36.31 | 34.95 | 35.07 | 7,742,161 | +0.13(+0.39%) |
May 15, 2020 | 34.37 | 35.11 | 34.15 | 34.93 | 5,735,071 | +0.22(+0.62%) |
May 14, 2020 | 34.19 | 34.77 | 33.85 | 34.72 | 5,139,191 | +0.31(+0.89%) |
May 13, 2020 | 34.74 | 35.22 | 33.92 | 34.41 | 4,827,442 | -0.43(-1.24%) |
May 12, 2020 | 35.72 | 35.86 | 34.84 | 34.84 | 4,281,894 | -0.83(-2.32%) |
May 11, 2020 | 34.53 | 35.79 | 34.53 | 35.67 | 3,808,314 | +0.62(+1.77%) |
May 08, 2020 | 34.49 | 35.10 | 34.49 | 35.05 | 3,600,130 | +0.78(+2.28%) |
May 07, 2020 | 34.22 | 34.65 | 33.87 | 34.27 | 4,893,827 | +0.30(+0.87%) |
May 06, 2020 | 33.40 | 34.15 | 33.23 | 33.97 | 5,913,841 | +1.09(+3.33%) |
May 05, 2020 | 32.55 | 33.35 | 32.38 | 32.88 | 4,506,959 | +0.70(+2.18%) |
May 04, 2020 | 31.89 | 32.20 | 31.56 | 32.18 | 3,264,827 | +0.13(+0.42%) |
May 01, 2020 | 32.12 | 32.35 | 31.74 | 32.04 | 3,814,170 | -0.47(-1.44%) |
Apr 30, 2020 | 32.73 | 33.02 | 32.20 | 32.51 | 6,165,249 | -0.47(-1.42%) |
Apr 29, 2020 | 33.21 | 33.69 | 32.71 | 32.97 | 4,860,726 | -0.20(-0.60%) |
Apr 28, 2020 | 33.46 | 34.08 | 33.04 | 33.17 | 4,869,611 | +0.10(+0.30%) |
Apr 27, 2020 | 32.41 | 33.28 | 32.38 | 33.07 | 4,316,244 | +0.96(+2.99%) |
Apr 24, 2020 | 31.33 | 32.21 | 31.05 | 32.11 | 3,869,207 | +0.99(+3.18%) |
Apr 23, 2020 | 30.99 | 31.69 | 30.91 | 31.12 | 4,441,080 | +0.07(+0.23%) |
Apr 22, 2020 | 30.97 | 31.25 | 30.66 | 31.05 | 3,904,079 | +0.62(+2.05%) |
Apr 21, 2020 | 30.74 | 31.02 | 30.27 | 30.43 | 5,396,482 | -0.70(-2.23%) |
Apr 20, 2020 | 31.68 | 32.01 | 31.10 | 31.12 | 4,248,240 | -0.90(-2.81%) |
Apr 17, 2020 | 32.36 | 32.91 | 31.54 | 32.02 | 5,630,854 | +0.45(+1.41%) |
Apr 16, 2020 | 31.00 | 31.66 | 30.45 | 31.58 | 6,840,451 | +0.78(+2.52%) |
Apr 15, 2020 | 30.44 | 31.02 | 30.05 | 30.80 | 5,568,401 | +0.02(+0.06%) |
Apr 14, 2020 | 30.69 | 31.35 | 29.25 | 30.78 | 7,974,467 | +2.02(+7.03%) |
Apr 13, 2020 | 29.06 | 29.79 | 28.40 | 28.76 | 5,704,869 | -1.20(-4.02%) |
Apr 09, 2020 | 29.18 | 30.04 | 29.01 | 29.96 | 6,756,105 | +1.01(+3.48%) |
Apr 08, 2020 | 28.89 | 29.12 | 28.20 | 28.96 | 5,024,369 | +0.43(+1.50%) |
Apr 07, 2020 | 28.56 | 29.99 | 28.46 | 28.53 | 7,181,107 | -0.15(-0.53%) |
Apr 06, 2020 | 28.02 | 28.80 | 27.75 | 28.68 | 6,902,413 | +1.52(+5.58%) |
Apr 03, 2020 | 27.18 | 27.93 | 26.74 | 27.17 | 5,188,900 | -0.15(-0.55%) |
Apr 02, 2020 | 27.39 | 27.90 | 26.89 | 27.32 | 8,120,499 | +0.04(+0.13%) |
Apr 01, 2020 | 26.89 | 27.63 | 26.67 | 27.28 | 5,391,618 | -0.57(-2.05%) |
Mar 31, 2020 | 28.03 | 28.77 | 27.59 | 27.85 | 8,488,895 | -0.49(-1.73%) |
Mar 30, 2020 | 27.70 | 28.73 | 27.45 | 28.34 | 6,216,621 | +0.68(+2.45%) |
Mar 27, 2020 | 27.78 | 28.34 | 26.91 | 27.66 | 7,252,028 | -1.13(-3.93%) |
Mar 26, 2020 | 27.02 | 29.00 | 26.26 | 28.80 | 8,018,902 | +1.85(+6.88%) |
Mar 25, 2020 | 27.42 | 28.34 | 26.57 | 26.94 | 7,942,694 | -1.02(-3.63%) |
Mar 24, 2020 | 25.87 | 28.06 | 25.87 | 27.96 | 8,527,622 | +2.84(+11.32%) |
Mar 23, 2020 | 26.74 | 26.74 | 23.81 | 25.12 | 7,037,501 | -0.50(-1.95%) |
Mar 20, 2020 | 28.84 | 28.86 | 25.37 | 25.61 | 10,735,829 | -3.17(-11.02%) |
Mar 19, 2020 | 29.78 | 31.60 | 28.52 | 28.79 | 10,488,832 | -1.02(-3.44%) |
Mar 18, 2020 | 29.18 | 31.02 | 27.98 | 29.81 | 11,561,359 | -0.94(-3.07%) |
Mar 17, 2020 | 28.86 | 31.31 | 28.55 | 30.76 | 9,409,639 | +2.49(+8.80%) |
Mar 16, 2020 | 27.19 | 30.29 | 26.74 | 28.27 | 10,711,125 | -2.11(-6.95%) |
Mar 13, 2020 | 29.23 | 30.44 | 27.82 | 30.38 | 10,332,135 | +2.87(+10.43%) |
Mar 12, 2020 | 27.22 | 29.27 | 26.55 | 27.51 | 11,140,654 | -1.84(-6.26%) |
Mar 11, 2020 | 28.94 | 30.01 | 28.81 | 29.35 | 12,247,582 | -0.60(-1.99%) |
Mar 10, 2020 | 28.72 | 29.96 | 27.90 | 29.95 | 8,202,347 | +2.15(+7.73%) |
Mar 09, 2020 | 28.40 | 29.27 | 27.28 | 27.80 | 13,904,939 | -2.65(-8.69%) |
Mar 06, 2020 | 29.86 | 30.56 | 29.70 | 30.45 | 8,703,893 | -0.61(-1.95%) |
Mar 05, 2020 | 30.79 | 32.13 | 30.73 | 31.05 | 9,896,445 | -0.62(-1.96%) |
Mar 04, 2020 | 31.18 | 31.72 | 30.60 | 31.67 | 5,006,566 | +1.02(+3.33%) |
Mar 03, 2020 | 31.05 | 32.43 | 30.46 | 30.65 | 7,570,283 | -0.70(-2.25%) |