Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.41 | 36.70 | 35.77 | 36.41 | 1,331,017 | -0.28(-0.77%) |
May 28, 2020 | 36.59 | 36.90 | 35.97 | 36.70 | 1,201,053 | +0.51(+1.42%) |
May 27, 2020 | 37.49 | 37.51 | 35.40 | 36.19 | 1,509,039 | -0.30(-0.83%) |
May 26, 2020 | 36.76 | 37.05 | 36.27 | 36.49 | 779,510 | +1.02(+2.86%) |
May 22, 2020 | 35.90 | 36.01 | 35.28 | 35.47 | 599,493 | -0.32(-0.89%) |
May 21, 2020 | 36.14 | 36.57 | 35.79 | 35.79 | 773,561 | -0.54(-1.49%) |
May 20, 2020 | 36.27 | 36.36 | 35.71 | 36.33 | 1,089,957 | +0.93(+2.64%) |
May 19, 2020 | 35.29 | 35.59 | 34.57 | 35.40 | 893,254 | -0.27(-0.74%) |
May 18, 2020 | 35.28 | 36.51 | 35.23 | 35.66 | 1,225,630 | +1.75(+5.15%) |
May 15, 2020 | 33.89 | 34.44 | 33.22 | 33.92 | 1,029,467 | -0.16(-0.48%) |
May 14, 2020 | 33.70 | 34.16 | 32.65 | 34.08 | 1,505,856 | -0.47(-1.35%) |
May 13, 2020 | 35.10 | 35.39 | 34.46 | 34.55 | 1,914,101 | -0.82(-2.33%) |
May 12, 2020 | 36.32 | 36.63 | 35.33 | 35.37 | 4,534,669 | -1.86(-4.99%) |
May 11, 2020 | 36.66 | 37.69 | 36.66 | 37.23 | 847,381 | -0.14(-0.37%) |
May 08, 2020 | 37.67 | 37.69 | 36.88 | 37.37 | 736,879 | +0.48(+1.31%) |
May 07, 2020 | 36.91 | 37.05 | 36.52 | 36.88 | 787,508 | +0.60(+1.66%) |
May 06, 2020 | 36.14 | 36.62 | 35.99 | 36.28 | 806,653 | +0.42(+1.17%) |
May 05, 2020 | 34.19 | 36.05 | 33.95 | 35.86 | 1,372,024 | +0.42(+1.19%) |
May 04, 2020 | 34.79 | 35.77 | 34.79 | 35.44 | 1,236,556 | -0.90(-2.47%) |
May 01, 2020 | 36.35 | 37.06 | 35.70 | 36.33 | 1,133,299 | -0.92(-2.48%) |
Apr 30, 2020 | 37.43 | 37.56 | 36.35 | 37.26 | 1,205,515 | -0.91(-2.40%) |
Apr 29, 2020 | 38.74 | 38.74 | 37.41 | 38.17 | 986,769 | +0.75(+2.01%) |
Apr 28, 2020 | 38.25 | 38.31 | 37.16 | 37.42 | 442,221 | +0.49(+1.34%) |
Apr 27, 2020 | 35.93 | 37.28 | 35.73 | 36.93 | 852,841 | +1.56(+4.42%) |
Apr 24, 2020 | 35.58 | 35.77 | 35.01 | 35.36 | 1,270,248 | -0.07(-0.21%) |
Apr 23, 2020 | 36.03 | 36.55 | 35.12 | 35.44 | 1,247,191 | -0.66(-1.82%) |
Apr 22, 2020 | 36.82 | 37.23 | 36.05 | 36.09 | 883,771 | +0.03(+0.08%) |
Apr 21, 2020 | 35.79 | 37.06 | 35.44 | 36.07 | 940,300 | -0.98(-2.64%) |
Apr 20, 2020 | 37.30 | 37.84 | 36.78 | 37.05 | 918,924 | -1.02(-2.69%) |
Apr 17, 2020 | 38.46 | 38.84 | 37.91 | 38.07 | 780,489 | +0.69(+1.84%) |
Apr 16, 2020 | 37.55 | 37.55 | 36.47 | 37.38 | 1,194,126 | +0.03(+0.07%) |
Apr 15, 2020 | 37.61 | 38.25 | 36.75 | 37.36 | 936,119 | -1.67(-4.27%) |
Apr 14, 2020 | 38.84 | 39.40 | 38.45 | 39.02 | 439,577 | +1.38(+3.67%) |
Apr 13, 2020 | 40.07 | 40.75 | 37.51 | 37.64 | 751,128 | -3.06(-7.51%) |
Apr 09, 2020 | 37.70 | 41.11 | 37.53 | 40.70 | 804,862 | +3.90(+10.59%) |
Apr 08, 2020 | 35.50 | 37.05 | 34.81 | 36.80 | 733,202 | +1.92(+5.51%) |
Apr 07, 2020 | 36.50 | 36.62 | 34.57 | 34.88 | 1,213,273 | -0.06(-0.18%) |
Apr 06, 2020 | 34.60 | 35.57 | 34.20 | 34.94 | 1,239,655 | +1.89(+5.73%) |
Apr 03, 2020 | 33.40 | 33.76 | 32.30 | 33.05 | 983,999 | -0.79(-2.33%) |
Apr 02, 2020 | 33.40 | 34.52 | 33.18 | 33.83 | 1,263,890 | -0.24(-0.70%) |
Apr 01, 2020 | 35.69 | 35.78 | 32.66 | 34.07 | 1,310,074 | -3.45(-9.19%) |
Mar 31, 2020 | 37.51 | 37.81 | 35.57 | 37.52 | 1,385,849 | -0.33(-0.87%) |
Mar 30, 2020 | 36.34 | 38.10 | 34.69 | 37.85 | 870,870 | +2.10(+5.87%) |
Mar 27, 2020 | 33.91 | 37.08 | 33.60 | 35.75 | 1,179,318 | +0.65(+1.84%) |
Mar 26, 2020 | 32.93 | 35.21 | 32.50 | 35.11 | 1,354,862 | +2.50(+7.68%) |
Mar 25, 2020 | 32.94 | 34.11 | 31.49 | 32.60 | 1,070,356 | -0.48(-1.46%) |
Mar 24, 2020 | 32.76 | 33.21 | 31.39 | 33.09 | 1,463,321 | +1.24(+3.89%) |
Mar 23, 2020 | 30.82 | 32.65 | 28.92 | 31.85 | 960,072 | +0.96(+3.09%) |
Mar 20, 2020 | 31.85 | 33.18 | 29.91 | 30.89 | 2,605,688 | -1.64(-5.04%) |
Mar 19, 2020 | 31.86 | 33.39 | 30.32 | 32.53 | 1,708,800 | +0.29(+0.90%) |
Mar 18, 2020 | 31.21 | 33.42 | 30.13 | 32.24 | 1,901,544 | -1.14(-3.41%) |
Mar 17, 2020 | 32.31 | 35.14 | 31.38 | 33.38 | 1,923,182 | +1.69(+5.34%) |
Mar 16, 2020 | 35.71 | 36.54 | 31.60 | 31.68 | 1,433,207 | -8.09(-20.34%) |
Mar 13, 2020 | 37.88 | 39.77 | 35.41 | 39.77 | 1,209,430 | +3.76(+10.43%) |
Mar 12, 2020 | 36.52 | 38.41 | 34.42 | 36.02 | 1,081,567 | -2.96(-7.59%) |
Mar 11, 2020 | 40.89 | 40.94 | 38.67 | 38.97 | 1,437,253 | -3.00(-7.15%) |
Mar 10, 2020 | 40.73 | 42.02 | 38.62 | 41.98 | 792,650 | +2.13(+5.34%) |
Mar 09, 2020 | 42.77 | 43.34 | 39.61 | 39.85 | 1,071,109 | -4.63(-10.41%) |
Mar 06, 2020 | 44.29 | 45.27 | 43.09 | 44.48 | 898,308 | -1.01(-2.22%) |
Mar 05, 2020 | 44.56 | 45.51 | 44.37 | 45.49 | 967,957 | +0.04(+0.08%) |
Mar 04, 2020 | 44.22 | 45.50 | 44.18 | 45.45 | 755,507 | +1.97(+4.54%) |
Mar 03, 2020 | 43.58 | 44.80 | 42.89 | 43.48 | 1,017,556 | -0.19(-0.44%) |