Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.68 | 38.04 | 36.70 | 37.99 | 10,062,900 | +0.52(+1.39%) |
May 28, 2020 | 37.45 | 37.99 | 37.11 | 37.47 | 8,924,318 | +0.33(+0.89%) |
May 27, 2020 | 36.36 | 37.18 | 36.01 | 37.14 | 9,472,886 | +0.95(+2.63%) |
May 26, 2020 | 37.03 | 37.03 | 35.86 | 36.19 | 12,272,250 | +0.28(+0.78%) |
May 22, 2020 | 35.57 | 36.32 | 35.27 | 35.91 | 28,426,300 | +1.12(+3.22%) |
May 21, 2020 | 35.52 | 36.13 | 34.45 | 34.79 | 24,246,716 | -2.39(-6.43%) |
May 20, 2020 | 35.92 | 37.49 | 35.77 | 37.18 | 10,706,243 | +1.75(+4.94%) |
May 19, 2020 | 36.39 | 36.57 | 35.40 | 35.43 | 11,366,795 | -0.99(-2.72%) |
May 18, 2020 | 35.76 | 36.87 | 35.76 | 36.42 | 13,687,137 | +1.59(+4.57%) |
May 15, 2020 | 35.28 | 35.32 | 34.22 | 34.83 | 10,291,600 | -0.67(-1.89%) |
May 14, 2020 | 35.32 | 35.83 | 34.52 | 35.50 | 6,564,849 | -0.27(-0.75%) |
May 13, 2020 | 36.85 | 36.94 | 35.48 | 35.77 | 8,053,474 | -1.21(-3.27%) |
May 12, 2020 | 37.91 | 37.95 | 36.97 | 36.98 | 8,027,253 | -0.80(-2.12%) |
May 11, 2020 | 37.86 | 38.33 | 37.01 | 37.78 | 7,992,309 | -0.40(-1.05%) |
May 08, 2020 | 37.50 | 38.36 | 37.15 | 38.18 | 10,191,900 | +1.18(+3.19%) |
May 07, 2020 | 36.55 | 37.09 | 36.38 | 37.00 | 8,829,250 | +1.11(+3.09%) |
May 06, 2020 | 37.00 | 37.12 | 35.87 | 35.89 | 6,825,498 | -0.92(-2.50%) |
May 05, 2020 | 36.06 | 37.37 | 36.06 | 36.81 | 7,002,236 | +0.98(+2.74%) |
May 04, 2020 | 35.71 | 36.06 | 35.44 | 35.83 | 5,631,419 | -0.16(-0.44%) |
May 01, 2020 | 36.95 | 36.97 | 35.76 | 35.99 | 7,484,800 | -1.49(-3.98%) |
Apr 30, 2020 | 36.88 | 37.77 | 36.69 | 37.48 | 11,143,074 | +0.05(+0.13%) |
Apr 29, 2020 | 36.80 | 37.88 | 36.29 | 37.43 | 12,658,863 | +1.50(+4.17%) |
Apr 28, 2020 | 37.42 | 37.50 | 35.85 | 35.93 | 8,984,221 | -1.07(-2.89%) |
Apr 27, 2020 | 37.18 | 37.44 | 36.64 | 37.00 | 10,040,405 | +0.10(+0.27%) |
Apr 24, 2020 | 36.78 | 37.27 | 36.46 | 36.90 | 8,100,800 | +0.50(+1.37%) |
Apr 23, 2020 | 35.89 | 36.76 | 35.81 | 36.40 | 8,425,161 | +0.91(+2.56%) |
Apr 22, 2020 | 35.53 | 35.89 | 34.37 | 35.49 | 10,398,186 | +0.44(+1.26%) |
Apr 21, 2020 | 36.19 | 36.63 | 35.00 | 35.05 | 11,514,937 | -2.20(-5.91%) |
Apr 20, 2020 | 37.82 | 38.48 | 37.25 | 37.25 | 10,392,393 | -1.04(-2.72%) |
Apr 17, 2020 | 36.65 | 38.47 | 36.65 | 38.29 | 19,998,000 | +2.04(+5.63%) |
Apr 16, 2020 | 35.03 | 35.58 | 34.82 | 36.25 | 8,085,600 | +1.55(+4.47%) |
Apr 15, 2020 | 35.19 | 35.24 | 34.19 | 34.70 | 9,994,269 | -1.22(-3.40%) |
Apr 14, 2020 | 35.81 | 36.45 | 35.43 | 35.92 | 12,337,161 | +0.71(+2.02%) |
Apr 13, 2020 | 36.58 | 36.75 | 34.40 | 35.21 | 11,990,145 | -1.62(-4.40%) |
Apr 09, 2020 | 35.25 | 37.24 | 34.99 | 36.83 | 19,098,800 | +1.70(+4.84%) |
Apr 08, 2020 | 33.99 | 35.70 | 33.70 | 35.13 | 13,608,697 | +1.44(+4.27%) |
Apr 07, 2020 | 34.33 | 35.72 | 33.38 | 33.69 | 21,342,430 | +0.81(+2.46%) |
Apr 06, 2020 | 32.91 | 33.19 | 32.49 | 32.88 | 13,647,044 | +1.71(+5.49%) |
Apr 03, 2020 | 30.82 | 31.52 | 30.63 | 31.17 | 10,895,500 | +0.12(+0.39%) |
Apr 02, 2020 | 30.01 | 31.46 | 29.65 | 31.05 | 12,401,927 | +0.86(+2.85%) |
Apr 01, 2020 | 31.62 | 31.88 | 29.93 | 30.19 | 9,990,663 | -2.44(-7.48%) |
Mar 31, 2020 | 31.54 | 33.25 | 31.03 | 32.63 | 14,176,105 | +0.99(+3.13%) |
Mar 30, 2020 | 30.77 | 31.84 | 29.56 | 31.64 | 12,193,032 | +1.03(+3.36%) |
Mar 27, 2020 | 30.32 | 31.39 | 29.47 | 30.61 | 11,232,700 | -0.81(-2.58%) |
Mar 26, 2020 | 30.31 | 31.82 | 30.06 | 31.42 | 13,137,525 | +1.50(+5.01%) |
Mar 25, 2020 | 28.12 | 31.24 | 27.28 | 29.92 | 19,681,676 | +1.70(+6.02%) |
Mar 24, 2020 | 26.81 | 28.63 | 26.77 | 28.22 | 16,752,397 | +2.39(+9.25%) |
Mar 23, 2020 | 26.90 | 27.19 | 24.10 | 25.83 | 17,190,466 | -1.41(-5.18%) |
Mar 20, 2020 | 28.63 | 28.78 | 27.10 | 27.24 | 11,223,200 | -1.03(-3.64%) |
Mar 19, 2020 | 26.74 | 28.87 | 25.51 | 28.27 | 12,088,637 | +1.03(+3.78%) |
Mar 18, 2020 | 26.98 | 27.70 | 25.41 | 27.24 | 18,167,776 | -1.55(-5.38%) |
Mar 17, 2020 | 28.10 | 29.04 | 26.34 | 28.79 | 18,097,192 | +1.24(+4.50%) |
Mar 16, 2020 | 28.72 | 29.23 | 27.16 | 27.55 | 17,232,094 | -4.78(-14.79%) |
Mar 13, 2020 | 32.54 | 32.71 | 29.35 | 32.33 | 17,420,900 | +1.33(+4.29%) |
Mar 12, 2020 | 31.63 | 33.52 | 30.57 | 31.00 | 23,545,344 | -2.86(-8.45%) |
Mar 11, 2020 | 34.17 | 34.79 | 33.47 | 33.86 | 20,113,236 | -1.32(-3.75%) |
Mar 10, 2020 | 35.92 | 35.92 | 33.73 | 35.18 | 13,372,159 | +1.09(+3.20%) |
Mar 09, 2020 | 34.92 | 35.10 | 33.67 | 34.09 | 15,378,750 | -3.51(-9.34%) |
Mar 06, 2020 | 36.14 | 37.70 | 35.88 | 37.60 | 17,949,100 | +0.14(+0.37%) |
Mar 05, 2020 | 37.99 | 37.99 | 36.35 | 37.46 | 20,434,812 | -1.29(-3.33%) |
Mar 04, 2020 | 38.05 | 38.78 | 37.23 | 38.75 | 10,112,525 | +1.52(+4.08%) |
Mar 03, 2020 | 38.30 | 39.36 | 36.56 | 37.23 | 13,875,490 | -1.04(-2.72%) |