Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.95 | 39.31 | 38.63 | 39.07 | 1,803,573 | -0.05(-0.12%) |
May 28, 2020 | 39.17 | 39.42 | 38.86 | 39.12 | 905,375 | +0.28(+0.73%) |
May 27, 2020 | 38.64 | 38.94 | 38.29 | 38.84 | 1,373,380 | +0.89(+2.36%) |
May 26, 2020 | 38.21 | 38.33 | 37.80 | 37.95 | 1,085,591 | +0.60(+1.61%) |
May 22, 2020 | 37.62 | 37.65 | 37.00 | 37.34 | 944,175 | -0.30(-0.80%) |
May 21, 2020 | 37.14 | 37.83 | 37.06 | 37.64 | 1,143,389 | +0.37(+0.99%) |
May 20, 2020 | 37.62 | 38.04 | 37.26 | 37.27 | 1,383,791 | -0.04(-0.10%) |
May 19, 2020 | 37.26 | 37.87 | 37.13 | 37.31 | 1,222,062 | -0.17(-0.44%) |
May 18, 2020 | 36.93 | 37.74 | 36.84 | 37.48 | 1,140,602 | +1.52(+4.22%) |
May 15, 2020 | 35.58 | 36.12 | 35.20 | 35.96 | 2,042,060 | +0.09(+0.24%) |
May 14, 2020 | 35.22 | 35.92 | 34.79 | 35.88 | 1,487,711 | +0.17(+0.49%) |
May 13, 2020 | 36.11 | 36.32 | 35.20 | 35.70 | 1,620,906 | -0.76(-2.08%) |
May 12, 2020 | 36.91 | 37.08 | 36.45 | 36.46 | 1,199,495 | -0.43(-1.16%) |
May 11, 2020 | 36.16 | 37.21 | 36.16 | 36.89 | 1,900,261 | +0.34(+0.93%) |
May 08, 2020 | 36.57 | 36.78 | 36.27 | 36.55 | 1,267,336 | +0.54(+1.50%) |
May 07, 2020 | 34.98 | 36.09 | 34.98 | 36.01 | 1,219,311 | +1.44(+4.18%) |
May 06, 2020 | 35.88 | 35.98 | 34.54 | 34.56 | 1,512,763 | -0.89(-2.52%) |
May 05, 2020 | 34.69 | 35.77 | 34.67 | 35.45 | 1,758,607 | +0.96(+2.78%) |
May 04, 2020 | 33.78 | 34.66 | 33.66 | 34.49 | 1,202,948 | +0.49(+1.45%) |
May 01, 2020 | 34.17 | 34.51 | 33.62 | 34.00 | 1,446,375 | -0.82(-2.37%) |
Apr 30, 2020 | 34.78 | 35.21 | 34.50 | 34.82 | 3,098,235 | -0.71(-1.99%) |
Apr 29, 2020 | 35.41 | 35.87 | 34.57 | 35.53 | 1,385,499 | +1.01(+2.92%) |
Apr 28, 2020 | 34.92 | 35.84 | 33.80 | 34.52 | 2,860,394 | -0.14(-0.39%) |
Apr 27, 2020 | 33.84 | 34.91 | 33.84 | 34.66 | 1,925,584 | +0.95(+2.82%) |
Apr 24, 2020 | 33.69 | 33.91 | 33.03 | 33.71 | 1,763,163 | +0.16(+0.49%) |
Apr 23, 2020 | 34.69 | 34.81 | 33.48 | 33.54 | 1,295,979 | -1.08(-3.11%) |
Apr 22, 2020 | 35.10 | 35.15 | 34.47 | 34.62 | 1,355,824 | +0.19(+0.56%) |
Apr 21, 2020 | 35.23 | 35.44 | 34.36 | 34.43 | 1,506,412 | -1.76(-4.88%) |
Apr 20, 2020 | 36.64 | 36.87 | 35.75 | 36.19 | 1,999,226 | -0.76(-2.05%) |
Apr 17, 2020 | 37.38 | 37.57 | 36.75 | 36.95 | 1,484,530 | +0.63(+1.74%) |
Apr 16, 2020 | 37.14 | 37.21 | 35.97 | 36.32 | 1,299,564 | -0.46(-1.24%) |
Apr 15, 2020 | 37.65 | 38.04 | 36.69 | 36.77 | 1,468,866 | -1.66(-4.32%) |
Apr 14, 2020 | 37.76 | 38.58 | 37.69 | 38.43 | 1,640,183 | +1.42(+3.82%) |
Apr 13, 2020 | 37.54 | 37.57 | 36.44 | 37.01 | 1,516,035 | -0.83(-2.20%) |
Apr 09, 2020 | 36.55 | 38.00 | 36.42 | 37.85 | 1,477,827 | +1.77(+4.92%) |
Apr 08, 2020 | 35.28 | 36.28 | 34.50 | 36.07 | 1,588,750 | +1.20(+3.45%) |
Apr 07, 2020 | 36.42 | 36.61 | 34.84 | 34.87 | 1,278,744 | -0.01(-0.03%) |
Apr 06, 2020 | 33.90 | 35.05 | 33.30 | 34.88 | 1,510,719 | +2.48(+7.66%) |
Apr 03, 2020 | 33.34 | 34.25 | 32.23 | 32.40 | 1,190,944 | -1.41(-4.16%) |
Apr 02, 2020 | 32.97 | 34.53 | 32.68 | 33.80 | 1,707,927 | +0.41(+1.22%) |
Apr 01, 2020 | 33.79 | 34.39 | 32.91 | 33.40 | 2,348,604 | -1.73(-4.91%) |
Mar 31, 2020 | 35.72 | 36.17 | 34.58 | 35.12 | 2,071,222 | -1.05(-2.90%) |
Mar 30, 2020 | 35.11 | 36.24 | 34.41 | 36.17 | 1,432,724 | +1.33(+3.81%) |
Mar 27, 2020 | 33.37 | 35.88 | 33.23 | 34.84 | 1,199,916 | +0.03(+0.08%) |
Mar 26, 2020 | 33.58 | 34.89 | 32.93 | 34.81 | 1,801,998 | +1.72(+5.19%) |
Mar 25, 2020 | 34.38 | 35.09 | 32.99 | 33.10 | 2,364,312 | -1.37(-3.97%) |
Mar 24, 2020 | 32.30 | 34.61 | 31.93 | 34.46 | 2,952,661 | +3.76(+12.26%) |
Mar 23, 2020 | 32.30 | 32.30 | 29.77 | 30.70 | 1,929,846 | -1.90(-5.83%) |
Mar 20, 2020 | 33.58 | 34.21 | 32.18 | 32.60 | 2,795,714 | -1.07(-3.17%) |
Mar 19, 2020 | 35.44 | 35.49 | 32.01 | 33.67 | 2,873,954 | -2.01(-5.63%) |
Mar 18, 2020 | 36.53 | 37.38 | 33.86 | 35.68 | 3,156,084 | -3.04(-7.84%) |
Mar 17, 2020 | 36.77 | 38.94 | 35.88 | 38.71 | 3,323,857 | +2.82(+7.86%) |
Mar 16, 2020 | 34.77 | 37.53 | 33.94 | 35.89 | 2,802,164 | -2.74(-7.10%) |
Mar 13, 2020 | 38.09 | 38.66 | 35.32 | 38.63 | 2,944,002 | +2.18(+5.99%) |
Mar 12, 2020 | 37.42 | 38.63 | 35.89 | 36.45 | 2,887,588 | -3.89(-9.64%) |
Mar 11, 2020 | 41.23 | 41.56 | 39.63 | 40.34 | 2,289,012 | -1.99(-4.70%) |
Mar 10, 2020 | 41.88 | 42.58 | 40.36 | 42.33 | 2,703,828 | +1.42(+3.46%) |
Mar 09, 2020 | 42.67 | 42.67 | 39.74 | 40.91 | 3,038,367 | -2.88(-6.58%) |
Mar 06, 2020 | 43.09 | 43.90 | 42.18 | 43.79 | 1,988,895 | -0.73(-1.63%) |
Mar 05, 2020 | 44.58 | 45.26 | 43.79 | 44.52 | 1,912,014 | -1.11(-2.42%) |
Mar 04, 2020 | 43.90 | 45.67 | 43.67 | 45.63 | 1,606,177 | +2.45(+5.68%) |
Mar 03, 2020 | 44.01 | 44.38 | 42.57 | 43.17 | 2,402,280 | -0.89(-2.02%) |