Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.46 | 35.65 | 34.20 | 35.62 | 10,677,242 | +0.92(+2.65%) |
May 28, 2020 | 36.04 | 36.04 | 34.63 | 34.70 | 7,158,940 | -0.95(-2.65%) |
May 27, 2020 | 35.49 | 36.25 | 35.00 | 35.65 | 9,338,263 | +0.67(+1.92%) |
May 26, 2020 | 33.54 | 35.23 | 33.47 | 34.98 | 9,857,749 | +2.12(+6.46%) |
May 22, 2020 | 32.88 | 33.24 | 32.64 | 32.85 | 4,087,679 | -0.12(-0.38%) |
May 21, 2020 | 33.18 | 33.82 | 32.90 | 32.98 | 5,351,486 | -0.32(-0.97%) |
May 20, 2020 | 33.33 | 33.67 | 33.17 | 33.30 | 5,602,808 | +0.31(+0.93%) |
May 19, 2020 | 33.68 | 33.95 | 32.97 | 32.99 | 6,268,689 | -0.52(-1.57%) |
May 18, 2020 | 32.56 | 33.61 | 32.35 | 33.52 | 11,430,552 | +2.02(+6.41%) |
May 15, 2020 | 31.43 | 31.57 | 30.76 | 31.50 | 21,100,390 | -0.37(-1.16%) |
May 14, 2020 | 31.33 | 32.01 | 30.07 | 31.87 | 15,939,202 | +0.41(+1.30%) |
May 13, 2020 | 33.07 | 33.21 | 31.18 | 31.46 | 14,441,668 | -1.79(-5.38%) |
May 12, 2020 | 34.43 | 34.60 | 33.24 | 33.25 | 7,681,112 | -0.97(-2.83%) |
May 11, 2020 | 34.27 | 34.37 | 33.81 | 34.22 | 6,001,145 | +0.03(+0.10%) |
May 08, 2020 | 33.83 | 34.29 | 33.53 | 34.18 | 7,273,327 | +0.83(+2.48%) |
May 07, 2020 | 34.09 | 34.35 | 33.15 | 33.35 | 8,407,073 | -0.44(-1.31%) |
May 06, 2020 | 34.70 | 34.71 | 33.68 | 33.80 | 7,603,819 | -0.67(-1.95%) |
May 05, 2020 | 35.68 | 35.71 | 34.34 | 34.47 | 9,406,556 | -0.35(-1.01%) |
May 04, 2020 | 34.21 | 35.13 | 33.81 | 34.82 | 8,760,826 | +0.65(+1.90%) |
May 01, 2020 | 35.09 | 35.36 | 33.96 | 34.17 | 8,613,892 | -1.34(-3.77%) |
Apr 30, 2020 | 36.99 | 37.09 | 35.45 | 35.51 | 9,614,566 | -1.70(-4.56%) |
Apr 29, 2020 | 36.94 | 37.41 | 36.23 | 37.21 | 6,169,283 | +0.58(+1.59%) |
Apr 28, 2020 | 37.24 | 37.44 | 36.10 | 36.63 | 6,957,182 | +0.18(+0.50%) |
Apr 27, 2020 | 35.91 | 36.54 | 35.84 | 36.45 | 8,172,100 | +0.57(+1.58%) |
Apr 24, 2020 | 35.84 | 36.12 | 35.27 | 35.88 | 5,000,938 | +0.20(+0.55%) |
Apr 23, 2020 | 35.38 | 36.44 | 35.38 | 35.68 | 5,158,743 | +0.16(+0.44%) |
Apr 22, 2020 | 35.19 | 35.64 | 34.92 | 35.53 | 5,701,267 | +0.62(+1.79%) |
Apr 21, 2020 | 34.49 | 35.05 | 34.22 | 34.90 | 7,210,482 | -0.25(-0.70%) |
Apr 20, 2020 | 36.23 | 36.54 | 35.02 | 35.15 | 7,254,796 | -1.35(-3.71%) |
Apr 17, 2020 | 36.41 | 36.64 | 35.88 | 36.50 | 7,666,219 | +1.04(+2.94%) |
Apr 16, 2020 | 35.58 | 36.16 | 34.77 | 35.46 | 7,467,461 | -0.17(-0.48%) |
Apr 15, 2020 | 37.37 | 37.57 | 35.50 | 35.63 | 7,373,302 | -2.41(-6.34%) |
Apr 14, 2020 | 36.82 | 38.10 | 36.75 | 38.05 | 7,902,194 | +1.86(+5.15%) |
Apr 13, 2020 | 35.92 | 36.78 | 35.64 | 36.18 | 5,378,185 | +0.11(+0.30%) |
Apr 09, 2020 | 35.40 | 36.44 | 35.35 | 36.08 | 8,672,283 | +0.73(+2.07%) |
Apr 08, 2020 | 35.44 | 35.75 | 34.56 | 35.35 | 7,565,498 | +0.23(+0.65%) |
Apr 07, 2020 | 35.59 | 36.32 | 34.87 | 35.12 | 8,157,011 | +0.15(+0.42%) |
Apr 06, 2020 | 34.37 | 34.99 | 33.79 | 34.97 | 13,233,648 | +1.57(+4.69%) |
Apr 03, 2020 | 33.02 | 33.72 | 32.61 | 33.40 | 7,910,391 | +0.33(+0.99%) |
Apr 02, 2020 | 32.95 | 33.95 | 32.32 | 33.08 | 23,027,858 | -2.22(-6.30%) |
Apr 01, 2020 | 36.97 | 38.06 | 34.95 | 35.30 | 8,280,468 | -2.23(-5.95%) |
Mar 31, 2020 | 37.14 | 38.94 | 36.70 | 37.53 | 11,345,377 | +0.48(+1.31%) |
Mar 30, 2020 | 36.57 | 37.45 | 36.45 | 37.05 | 8,673,078 | +0.95(+2.64%) |
Mar 27, 2020 | 36.52 | 37.35 | 35.95 | 36.09 | 7,189,702 | -1.37(-3.66%) |
Mar 26, 2020 | 34.24 | 37.61 | 33.63 | 37.46 | 13,527,275 | +3.47(+10.21%) |
Mar 25, 2020 | 36.46 | 37.28 | 33.89 | 33.99 | 13,452,447 | -3.13(-8.42%) |
Mar 24, 2020 | 36.93 | 37.69 | 35.84 | 37.12 | 11,749,359 | +1.35(+3.76%) |
Mar 23, 2020 | 38.19 | 39.14 | 35.43 | 35.77 | 10,942,726 | -2.31(-6.05%) |
Mar 20, 2020 | 39.70 | 39.88 | 36.59 | 38.08 | 13,445,751 | -1.75(-4.39%) |
Mar 19, 2020 | 43.24 | 44.49 | 38.21 | 39.83 | 12,597,918 | -3.49(-8.07%) |
Mar 18, 2020 | 38.83 | 43.48 | 38.43 | 43.32 | 20,228,744 | +2.63(+6.47%) |
Mar 17, 2020 | 37.89 | 40.69 | 35.69 | 40.69 | 11,265,313 | +3.71(+10.03%) |
Mar 16, 2020 | 34.32 | 39.40 | 34.04 | 36.98 | 12,786,548 | -0.91(-2.40%) |
Mar 13, 2020 | 35.04 | 37.99 | 33.92 | 37.89 | 13,630,068 | +4.24(+12.60%) |
Mar 12, 2020 | 35.94 | 36.04 | 33.24 | 33.65 | 13,707,145 | -4.14(-10.96%) |
Mar 11, 2020 | 39.56 | 39.92 | 37.30 | 37.79 | 10,479,939 | -2.53(-6.29%) |
Mar 10, 2020 | 40.60 | 41.42 | 38.43 | 40.33 | 13,641,519 | +0.59(+1.49%) |
Mar 09, 2020 | 39.40 | 41.66 | 39.38 | 39.74 | 15,043,943 | -1.70(-4.10%) |
Mar 06, 2020 | 38.76 | 41.71 | 38.70 | 41.43 | 14,413,536 | +1.42(+3.55%) |
Mar 05, 2020 | 38.76 | 40.17 | 38.66 | 40.02 | 8,820,345 | +0.07(+0.18%) |
Mar 04, 2020 | 38.68 | 39.98 | 38.41 | 39.94 | 8,766,965 | +2.11(+5.57%) |
Mar 03, 2020 | 38.97 | 40.38 | 37.52 | 37.83 | 12,658,080 | -1.63(-4.14%) |