Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.51 | 40.61 | 39.29 | 40.16 | 2,277,302 | +0.53(+1.34%) |
May 28, 2020 | 39.03 | 40.10 | 38.72 | 39.63 | 1,930,115 | +0.75(+1.94%) |
May 27, 2020 | 39.47 | 39.65 | 38.02 | 38.88 | 2,809,224 | -0.12(-0.30%) |
May 26, 2020 | 39.00 | 39.67 | 38.84 | 38.99 | 2,006,093 | +0.48(+1.25%) |
May 22, 2020 | 37.26 | 38.57 | 37.17 | 38.51 | 1,382,792 | +1.29(+3.48%) |
May 21, 2020 | 37.30 | 37.87 | 37.14 | 37.22 | 1,927,845 | -0.27(-0.72%) |
May 20, 2020 | 38.43 | 38.96 | 37.29 | 37.49 | 3,077,422 | -0.41(-1.07%) |
May 19, 2020 | 37.71 | 38.91 | 37.22 | 37.89 | 2,071,674 | +0.20(+0.54%) |
May 18, 2020 | 37.26 | 37.98 | 37.05 | 37.69 | 3,054,909 | +1.25(+3.42%) |
May 15, 2020 | 35.87 | 36.69 | 35.69 | 36.45 | 1,084,000 | +0.10(+0.27%) |
May 14, 2020 | 35.70 | 36.43 | 35.50 | 36.35 | 1,869,145 | +0.18(+0.51%) |
May 13, 2020 | 36.39 | 36.68 | 35.55 | 36.17 | 1,893,696 | -0.38(-1.03%) |
May 12, 2020 | 37.25 | 37.40 | 36.52 | 36.54 | 1,314,930 | -0.61(-1.64%) |
May 11, 2020 | 36.06 | 37.56 | 36.03 | 37.15 | 1,909,322 | +0.73(+2.01%) |
May 08, 2020 | 36.59 | 36.82 | 36.06 | 36.42 | 2,816,039 | +0.42(+1.15%) |
May 07, 2020 | 36.85 | 37.17 | 35.86 | 36.00 | 1,756,250 | -0.36(-0.98%) |
May 06, 2020 | 36.95 | 37.16 | 36.25 | 36.36 | 1,574,360 | -0.39(-1.05%) |
May 05, 2020 | 37.01 | 37.28 | 36.66 | 36.75 | 1,381,653 | +0.21(+0.58%) |
May 04, 2020 | 36.34 | 37.21 | 36.15 | 36.53 | 2,024,939 | -0.07(-0.18%) |
May 01, 2020 | 35.36 | 36.84 | 35.26 | 36.60 | 2,615,567 | +0.71(+1.99%) |
Apr 30, 2020 | 37.25 | 37.35 | 35.83 | 35.89 | 2,751,383 | -1.83(-4.86%) |
Apr 29, 2020 | 36.71 | 38.03 | 36.71 | 37.72 | 3,071,688 | +1.40(+3.85%) |
Apr 28, 2020 | 36.40 | 37.05 | 36.06 | 36.32 | 2,271,564 | +0.24(+0.67%) |
Apr 27, 2020 | 35.02 | 36.35 | 34.84 | 36.08 | 2,121,088 | +1.45(+4.18%) |
Apr 24, 2020 | 34.39 | 34.86 | 34.08 | 34.63 | 1,933,650 | +0.54(+1.59%) |
Apr 23, 2020 | 34.18 | 34.38 | 33.41 | 34.09 | 2,874,198 | +0.07(+0.20%) |
Apr 22, 2020 | 34.83 | 35.17 | 33.38 | 34.02 | 2,731,210 | +0.06(+0.17%) |
Apr 21, 2020 | 34.33 | 34.82 | 33.70 | 33.97 | 3,944,344 | -0.85(-2.44%) |
Apr 20, 2020 | 34.82 | 35.53 | 34.55 | 34.82 | 2,218,796 | -0.50(-1.42%) |
Apr 17, 2020 | 35.02 | 35.48 | 34.52 | 35.32 | 3,064,687 | +1.11(+3.24%) |
Apr 16, 2020 | 33.06 | 34.42 | 33.06 | 34.21 | 2,892,869 | +1.15(+3.47%) |
Apr 15, 2020 | 33.06 | 33.63 | 32.55 | 33.06 | 1,953,016 | -0.46(-1.38%) |
Apr 14, 2020 | 33.54 | 34.09 | 32.99 | 33.52 | 2,461,082 | +0.80(+2.45%) |
Apr 13, 2020 | 33.55 | 33.84 | 32.64 | 32.72 | 1,763,690 | -1.09(-3.23%) |
Apr 09, 2020 | 32.90 | 33.95 | 32.66 | 33.81 | 2,284,658 | +1.15(+3.52%) |
Apr 08, 2020 | 32.24 | 33.03 | 31.65 | 32.66 | 2,088,674 | +0.90(+2.83%) |
Apr 07, 2020 | 32.47 | 33.04 | 31.27 | 31.77 | 2,687,874 | +0.31(+0.98%) |
Apr 06, 2020 | 29.26 | 31.72 | 28.96 | 31.46 | 4,144,662 | +2.97(+10.44%) |
Apr 03, 2020 | 29.81 | 30.03 | 28.29 | 28.48 | 2,428,459 | -1.32(-4.44%) |
Apr 02, 2020 | 29.74 | 30.40 | 29.10 | 29.81 | 2,155,338 | -0.30(-0.99%) |
Apr 01, 2020 | 30.40 | 31.59 | 29.89 | 30.11 | 2,925,101 | -1.55(-4.91%) |
Mar 31, 2020 | 31.94 | 32.20 | 31.09 | 31.66 | 2,702,822 | -0.47(-1.47%) |
Mar 30, 2020 | 30.95 | 32.37 | 30.66 | 32.13 | 2,966,344 | +1.27(+4.13%) |
Mar 27, 2020 | 29.49 | 31.88 | 29.33 | 30.86 | 2,783,818 | +0.65(+2.14%) |
Mar 26, 2020 | 31.38 | 31.83 | 30.08 | 30.21 | 2,670,142 | -0.74(-2.40%) |
Mar 25, 2020 | 30.31 | 32.37 | 29.95 | 30.95 | 4,614,811 | +0.85(+2.82%) |
Mar 24, 2020 | 29.67 | 30.90 | 29.05 | 30.11 | 3,735,697 | +1.75(+6.16%) |
Mar 23, 2020 | 29.12 | 29.66 | 27.78 | 28.36 | 3,150,647 | -0.95(-3.23%) |
Mar 20, 2020 | 29.79 | 31.18 | 29.10 | 29.30 | 4,006,854 | -0.43(-1.46%) |
Mar 19, 2020 | 32.15 | 32.61 | 28.93 | 29.74 | 2,798,523 | -2.46(-7.64%) |
Mar 18, 2020 | 29.68 | 33.73 | 29.15 | 32.20 | 5,040,986 | +0.60(+1.89%) |
Mar 17, 2020 | 28.27 | 31.86 | 27.95 | 31.60 | 3,907,579 | +3.82(+13.76%) |
Mar 16, 2020 | 26.66 | 28.78 | 26.58 | 27.78 | 3,621,762 | -2.13(-7.13%) |
Mar 13, 2020 | 29.00 | 29.91 | 28.08 | 29.91 | 5,209,999 | +2.32(+8.39%) |
Mar 12, 2020 | 28.09 | 29.03 | 27.06 | 27.60 | 3,849,250 | -2.21(-7.42%) |
Mar 11, 2020 | 30.43 | 31.02 | 29.61 | 29.81 | 2,923,334 | -1.60(-5.10%) |
Mar 10, 2020 | 31.69 | 31.76 | 29.86 | 31.41 | 3,979,371 | +0.61(+1.97%) |
Mar 09, 2020 | 31.79 | 31.79 | 30.64 | 30.80 | 4,639,519 | -1.04(-3.27%) |
Mar 06, 2020 | 29.84 | 32.08 | 29.77 | 31.84 | 3,030,808 | +0.98(+3.19%) |
Mar 05, 2020 | 30.73 | 31.71 | 30.52 | 30.86 | 2,814,462 | -1.12(-3.50%) |
Mar 04, 2020 | 31.58 | 32.05 | 31.06 | 31.98 | 2,215,546 | +0.81(+2.60%) |
Mar 03, 2020 | 32.02 | 32.40 | 30.70 | 31.17 | 3,073,035 | -0.92(-2.86%) |