Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.64 | 39.46 | 38.53 | 39.07 | 2,063,303 | +0.51(+1.31%) |
May 28, 2020 | 37.47 | 38.88 | 37.41 | 38.56 | 1,027,408 | +1.24(+3.31%) |
May 27, 2020 | 37.20 | 37.38 | 36.27 | 37.32 | 672,650 | +0.26(+0.71%) |
May 26, 2020 | 36.60 | 37.23 | 36.58 | 37.06 | 1,125,489 | +1.14(+3.17%) |
May 22, 2020 | 36.17 | 36.17 | 35.64 | 35.93 | 544,883 | -0.14(-0.40%) |
May 21, 2020 | 36.48 | 36.51 | 35.98 | 36.07 | 501,238 | -0.57(-1.57%) |
May 20, 2020 | 37.16 | 37.28 | 36.49 | 36.64 | 356,372 | -0.19(-0.51%) |
May 19, 2020 | 36.73 | 37.71 | 36.73 | 36.83 | 468,286 | +0.20(+0.54%) |
May 18, 2020 | 36.92 | 37.40 | 36.63 | 36.63 | 433,585 | +0.34(+0.94%) |
May 15, 2020 | 36.33 | 36.53 | 36.04 | 36.29 | 1,366,271 | -0.22(-0.62%) |
May 14, 2020 | 36.33 | 36.70 | 36.04 | 36.52 | 947,257 | -0.28(-0.76%) |
May 13, 2020 | 37.65 | 38.14 | 36.61 | 36.80 | 578,143 | -0.79(-2.10%) |
May 12, 2020 | 38.47 | 38.55 | 37.59 | 37.59 | 754,368 | -0.91(-2.36%) |
May 11, 2020 | 39.27 | 39.47 | 38.43 | 38.49 | 594,723 | -1.31(-3.29%) |
May 08, 2020 | 39.37 | 40.03 | 38.32 | 39.81 | 1,055,593 | +0.34(+0.87%) |
May 07, 2020 | 38.25 | 39.53 | 37.95 | 39.46 | 888,936 | +1.77(+4.69%) |
May 06, 2020 | 38.31 | 38.54 | 37.52 | 37.70 | 1,126,561 | -0.35(-0.92%) |
May 05, 2020 | 38.31 | 38.31 | 37.92 | 38.05 | 1,599,758 | +0.41(+1.10%) |
May 04, 2020 | 37.93 | 37.97 | 37.44 | 37.63 | 822,962 | -0.53(-1.39%) |
May 01, 2020 | 38.22 | 38.32 | 37.85 | 38.16 | 610,892 | -0.55(-1.42%) |
Apr 30, 2020 | 39.00 | 39.12 | 38.58 | 38.71 | 640,254 | -0.52(-1.33%) |
Apr 29, 2020 | 39.23 | 39.69 | 38.73 | 39.23 | 768,547 | +0.76(+1.99%) |
Apr 28, 2020 | 39.26 | 39.56 | 38.43 | 38.47 | 640,908 | -0.35(-0.90%) |
Apr 27, 2020 | 38.99 | 39.24 | 38.64 | 38.82 | 660,009 | +0.26(+0.68%) |
Apr 24, 2020 | 38.82 | 38.97 | 38.45 | 38.56 | 668,553 | +0.12(+0.30%) |
Apr 23, 2020 | 38.35 | 38.95 | 38.17 | 38.44 | 625,202 | +0.26(+0.68%) |
Apr 22, 2020 | 37.46 | 38.33 | 37.24 | 38.18 | 445,035 | +1.30(+3.53%) |
Apr 21, 2020 | 36.10 | 37.51 | 36.10 | 36.88 | 585,517 | -0.12(-0.32%) |
Apr 20, 2020 | 36.58 | 37.51 | 36.32 | 36.99 | 593,290 | -0.10(-0.27%) |
Apr 17, 2020 | 36.19 | 37.24 | 36.19 | 37.09 | 673,117 | +1.62(+4.56%) |
Apr 16, 2020 | 34.61 | 35.57 | 34.61 | 35.48 | 520,553 | +0.73(+2.09%) |
Apr 15, 2020 | 35.23 | 35.45 | 34.39 | 34.75 | 665,557 | -1.45(-4.00%) |
Apr 14, 2020 | 35.27 | 36.31 | 35.13 | 36.19 | 908,772 | +1.55(+4.49%) |
Apr 13, 2020 | 35.09 | 35.36 | 33.89 | 34.64 | 562,848 | -0.54(-1.53%) |
Apr 09, 2020 | 34.50 | 35.72 | 34.29 | 35.18 | 645,845 | +1.19(+3.49%) |
Apr 08, 2020 | 33.18 | 34.30 | 32.85 | 33.99 | 752,916 | +1.23(+3.76%) |
Apr 07, 2020 | 33.55 | 34.13 | 32.41 | 32.76 | 540,144 | +0.18(+0.55%) |
Apr 06, 2020 | 32.28 | 33.16 | 31.78 | 32.58 | 569,489 | +1.13(+3.60%) |
Apr 03, 2020 | 31.14 | 31.84 | 30.91 | 31.45 | 527,518 | +0.08(+0.26%) |
Apr 02, 2020 | 30.42 | 31.39 | 30.15 | 31.37 | 714,672 | +0.83(+2.71%) |
Apr 01, 2020 | 30.36 | 31.30 | 29.94 | 30.54 | 1,083,763 | -0.16(-0.53%) |
Mar 31, 2020 | 29.65 | 30.78 | 29.65 | 30.71 | 575,310 | +0.77(+2.58%) |
Mar 30, 2020 | 29.61 | 30.03 | 29.00 | 29.93 | 368,699 | +0.40(+1.37%) |
Mar 27, 2020 | 29.02 | 30.34 | 28.86 | 29.53 | 620,020 | -0.29(-0.96%) |
Mar 26, 2020 | 28.17 | 30.02 | 28.17 | 29.82 | 484,774 | +1.86(+6.65%) |
Mar 25, 2020 | 27.99 | 28.95 | 27.29 | 27.96 | 515,429 | +0.04(+0.16%) |
Mar 24, 2020 | 26.38 | 27.93 | 26.18 | 27.91 | 970,481 | +2.86(+11.40%) |
Mar 23, 2020 | 25.29 | 26.02 | 24.51 | 25.06 | 1,271,416 | -0.39(-1.52%) |
Mar 20, 2020 | 26.15 | 26.43 | 25.31 | 25.44 | 932,813 | -0.40(-1.56%) |
Mar 19, 2020 | 24.27 | 26.26 | 23.89 | 25.85 | 753,310 | +1.47(+6.04%) |
Mar 18, 2020 | 26.16 | 26.25 | 23.29 | 24.37 | 1,150,734 | -3.24(-11.74%) |
Mar 17, 2020 | 29.30 | 29.56 | 27.48 | 27.62 | 1,647,116 | -1.28(-4.42%) |
Mar 16, 2020 | 29.18 | 30.58 | 28.07 | 28.89 | 847,227 | -2.45(-7.82%) |
Mar 13, 2020 | 30.46 | 31.38 | 29.69 | 31.34 | 886,284 | +1.71(+5.76%) |
Mar 12, 2020 | 31.64 | 31.82 | 29.55 | 29.64 | 1,668,164 | -3.81(-11.39%) |
Mar 11, 2020 | 34.73 | 34.88 | 33.27 | 33.45 | 628,178 | -1.82(-5.17%) |
Mar 10, 2020 | 34.46 | 35.46 | 34.07 | 35.27 | 973,812 | +1.36(+4.00%) |
Mar 09, 2020 | 35.19 | 35.29 | 33.89 | 33.91 | 1,319,613 | -2.46(-6.77%) |
Mar 06, 2020 | 35.71 | 36.77 | 35.71 | 36.37 | 803,689 | -0.13(-0.37%) |
Mar 05, 2020 | 37.16 | 37.43 | 36.38 | 36.51 | 824,507 | -1.10(-2.94%) |
Mar 04, 2020 | 36.38 | 37.61 | 36.38 | 37.61 | 715,993 | +1.53(+4.23%) |
Mar 03, 2020 | 35.50 | 36.80 | 35.50 | 36.09 | 842,771 | +0.50(+1.41%) |