Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.06 | 35.40 | 34.69 | 35.36 | 54,273,584 | +0.72(+2.09%) |
May 28, 2020 | 34.85 | 35.09 | 34.58 | 34.63 | 31,169,986 | +0.11(+0.31%) |
May 27, 2020 | 34.69 | 34.71 | 34.23 | 34.53 | 31,368,462 | -0.19(-0.55%) |
May 26, 2020 | 34.98 | 35.09 | 34.58 | 34.72 | 44,636,496 | +0.76(+2.24%) |
May 22, 2020 | 34.13 | 34.15 | 33.81 | 33.96 | 44,326,496 | -0.94(-2.70%) |
May 21, 2020 | 35.15 | 35.30 | 34.82 | 34.90 | 36,649,684 | -0.98(-2.73%) |
May 20, 2020 | 35.91 | 36.07 | 35.65 | 35.88 | 26,172,436 | +0.52(+1.46%) |
May 19, 2020 | 35.58 | 35.75 | 35.35 | 35.36 | 23,822,952 | -0.37(-1.04%) |
May 18, 2020 | 35.31 | 35.80 | 35.30 | 35.73 | 30,610,228 | +1.37(+3.98%) |
May 15, 2020 | 34.27 | 34.47 | 34.23 | 34.36 | 28,095,784 | -0.51(-1.45%) |
May 14, 2020 | 34.42 | 34.95 | 34.33 | 34.87 | 37,155,972 | -0.14(-0.41%) |
May 13, 2020 | 35.38 | 35.42 | 34.75 | 35.01 | 47,110,136 | +0.11(+0.31%) |
May 12, 2020 | 35.23 | 35.44 | 34.91 | 34.91 | 43,144,608 | -0.31(-0.87%) |
May 11, 2020 | 35.20 | 35.34 | 35.11 | 35.21 | 17,859,774 | -0.16(-0.46%) |
May 08, 2020 | 35.14 | 35.46 | 35.11 | 35.38 | 30,704,232 | +0.79(+2.28%) |
May 07, 2020 | 34.70 | 34.76 | 34.50 | 34.59 | 17,701,090 | +0.09(+0.26%) |
May 06, 2020 | 34.79 | 34.84 | 34.46 | 34.50 | 19,183,444 | +0.09(+0.26%) |
May 05, 2020 | 34.41 | 34.56 | 34.34 | 34.41 | 27,952,372 | +0.34(+1.01%) |
May 04, 2020 | 33.81 | 34.07 | 33.70 | 34.06 | 31,042,368 | +0.32(+0.94%) |
May 01, 2020 | 34.25 | 34.30 | 33.68 | 33.75 | 60,192,536 | -1.20(-3.42%) |
Apr 30, 2020 | 35.78 | 35.98 | 34.84 | 34.94 | 50,234,532 | -0.94(-2.62%) |
Apr 29, 2020 | 35.86 | 36.04 | 35.77 | 35.88 | 22,425,914 | +0.57(+1.62%) |
Apr 28, 2020 | 35.88 | 35.89 | 35.31 | 35.31 | 26,107,796 | +0.04(+0.10%) |
Apr 27, 2020 | 35.03 | 35.30 | 34.98 | 35.28 | 18,672,948 | +0.70(+2.02%) |
Apr 24, 2020 | 34.54 | 34.58 | 34.31 | 34.58 | 14,117,579 | +0.34(+1.01%) |
Apr 23, 2020 | 34.52 | 34.84 | 34.23 | 34.24 | 21,611,220 | -0.14(-0.42%) |
Apr 22, 2020 | 34.40 | 34.43 | 34.29 | 34.38 | 18,692,040 | +0.81(+2.43%) |
Apr 21, 2020 | 33.81 | 33.94 | 33.56 | 33.57 | 28,403,282 | -0.92(-2.68%) |
Apr 20, 2020 | 34.52 | 34.84 | 34.44 | 34.49 | 19,886,990 | -0.29(-0.83%) |
Apr 17, 2020 | 34.79 | 34.83 | 34.49 | 34.78 | 32,475,114 | +0.59(+1.72%) |
Apr 16, 2020 | 34.25 | 34.26 | 33.99 | 34.19 | 22,991,006 | +0.14(+0.40%) |
Apr 15, 2020 | 34.13 | 34.25 | 33.93 | 34.06 | 28,110,530 | -0.81(-2.31%) |
Apr 14, 2020 | 34.88 | 35.00 | 34.76 | 34.86 | 39,605,676 | +0.54(+1.58%) |
Apr 13, 2020 | 34.28 | 34.40 | 33.96 | 34.32 | 23,273,074 | +0.03(+0.08%) |
Apr 09, 2020 | 34.64 | 34.87 | 34.26 | 34.29 | 24,220,936 | -0.23(-0.66%) |
Apr 08, 2020 | 34.32 | 34.62 | 34.11 | 34.52 | 16,262,930 | +0.03(+0.08%) |
Apr 07, 2020 | 35.34 | 35.40 | 34.33 | 34.49 | 31,981,948 | -0.11(-0.31%) |
Apr 06, 2020 | 34.25 | 34.67 | 34.15 | 34.60 | 26,074,964 | +1.20(+3.58%) |
Apr 03, 2020 | 33.78 | 33.90 | 33.29 | 33.40 | 20,863,164 | -0.45(-1.34%) |
Apr 02, 2020 | 33.44 | 33.92 | 33.33 | 33.86 | 36,517,784 | +1.25(+3.83%) |
Apr 01, 2020 | 33.40 | 33.51 | 32.59 | 32.61 | 31,372,022 | -1.39(-4.08%) |
Mar 31, 2020 | 33.96 | 34.32 | 33.78 | 33.99 | 18,857,508 | +0.13(+0.37%) |
Mar 30, 2020 | 33.24 | 33.88 | 33.06 | 33.87 | 24,846,882 | +1.18(+3.60%) |
Mar 27, 2020 | 32.83 | 33.22 | 32.61 | 32.69 | 43,604,448 | -2.04(-5.87%) |
Mar 26, 2020 | 33.80 | 34.77 | 33.44 | 34.73 | 37,598,260 | +0.92(+2.73%) |
Mar 25, 2020 | 33.39 | 34.17 | 33.11 | 33.80 | 36,585,940 | +0.51(+1.52%) |
Mar 24, 2020 | 32.94 | 33.31 | 32.62 | 33.29 | 43,560,760 | +2.11(+6.77%) |
Mar 23, 2020 | 31.57 | 31.63 | 30.73 | 31.18 | 41,929,108 | -0.02(-0.06%) |
Mar 20, 2020 | 32.19 | 32.29 | 30.93 | 31.20 | 56,580,972 | +0.58(+1.89%) |
Mar 19, 2020 | 30.42 | 31.30 | 29.98 | 30.62 | 43,476,024 | -0.14(-0.44%) |
Mar 18, 2020 | 30.42 | 31.29 | 30.08 | 30.76 | 62,002,288 | -1.85(-5.67%) |
Mar 17, 2020 | 31.60 | 32.71 | 31.16 | 32.61 | 45,843,688 | +1.90(+6.19%) |
Mar 16, 2020 | 30.68 | 32.18 | 30.47 | 30.70 | 53,233,328 | -3.52(-10.29%) |
Mar 13, 2020 | 34.86 | 34.89 | 32.86 | 34.23 | 73,087,560 | +1.81(+5.59%) |
Mar 12, 2020 | 32.73 | 33.07 | 31.96 | 32.42 | 86,863,456 | -2.72(-7.73%) |
Mar 11, 2020 | 35.40 | 35.59 | 35.01 | 35.13 | 54,601,860 | -1.24(-3.41%) |
Mar 10, 2020 | 36.20 | 36.43 | 35.60 | 36.37 | 51,621,684 | +1.39(+3.96%) |
Mar 09, 2020 | 34.88 | 35.39 | 34.42 | 34.99 | 63,655,616 | -1.47(-4.02%) |
Mar 06, 2020 | 36.45 | 36.60 | 36.11 | 36.45 | 51,600,528 | -0.74(-2.00%) |
Mar 05, 2020 | 37.50 | 37.61 | 37.10 | 37.20 | 45,157,980 | -0.16(-0.44%) |
Mar 04, 2020 | 37.27 | 37.41 | 37.12 | 37.36 | 33,695,808 | +0.40(+1.08%) |
Mar 03, 2020 | 37.11 | 37.66 | 36.74 | 36.96 | 67,198,184 | -0.24(-0.63%) |