Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.06 | 33.20 | 32.96 | 33.06 | 8,071,700 | +0.22(+0.67%) |
May 28, 2020 | 32.96 | 33.00 | 32.68 | 32.84 | 12,544,588 | +0.08(+0.24%) |
May 27, 2020 | 32.38 | 32.76 | 32.34 | 32.76 | 14,929,025 | +0.04(+0.12%) |
May 26, 2020 | 33.02 | 33.02 | 32.64 | 32.72 | 13,905,103 | -0.44(-1.33%) |
May 22, 2020 | 33.08 | 33.20 | 33.02 | 33.16 | 7,399,050 | +0.20(+0.61%) |
May 21, 2020 | 33.18 | 33.22 | 32.80 | 32.96 | 11,348,843 | -0.50(-1.49%) |
May 20, 2020 | 33.40 | 33.50 | 33.30 | 33.46 | 11,955,834 | +0.10(+0.30%) |
May 19, 2020 | 33.20 | 33.40 | 33.12 | 33.36 | 8,552,192 | +0.26(+0.79%) |
May 18, 2020 | 33.40 | 33.44 | 32.98 | 33.10 | 12,709,662 | -0.24(-0.72%) |
May 15, 2020 | 33.32 | 33.48 | 33.12 | 33.34 | 14,445,200 | +0.20(+0.60%) |
May 14, 2020 | 32.78 | 33.18 | 32.78 | 33.14 | 12,706,664 | +0.34(+1.04%) |
May 13, 2020 | 32.70 | 32.84 | 32.60 | 32.80 | 14,519,078 | +0.24(+0.74%) |
May 12, 2020 | 32.58 | 32.69 | 32.44 | 32.56 | 10,071,028 | +0.14(+0.43%) |
May 11, 2020 | 32.58 | 32.64 | 32.30 | 32.42 | 9,889,517 | -0.20(-0.61%) |
May 08, 2020 | 32.72 | 32.90 | 32.50 | 32.62 | 11,012,200 | -0.22(-0.67%) |
May 07, 2020 | 32.42 | 32.90 | 32.36 | 32.84 | 13,425,817 | +0.56(+1.73%) |
May 06, 2020 | 32.30 | 32.44 | 32.12 | 32.28 | 9,686,824 | -0.34(-1.04%) |
May 05, 2020 | 32.56 | 32.72 | 32.36 | 32.62 | 11,166,478 | +0.08(+0.25%) |
May 04, 2020 | 32.58 | 32.68 | 32.48 | 32.54 | 8,594,771 | +0.10(+0.31%) |
May 01, 2020 | 32.10 | 32.58 | 32.04 | 32.44 | 10,542,800 | +0.22(+0.68%) |
Apr 30, 2020 | 32.58 | 32.66 | 32.12 | 32.22 | 11,077,318 | -0.64(-1.95%) |
Apr 29, 2020 | 32.52 | 32.86 | 32.46 | 32.86 | 9,120,410 | +0.18(+0.55%) |
Apr 28, 2020 | 32.70 | 32.70 | 32.32 | 32.68 | 7,688,150 | -0.18(-0.55%) |
Apr 27, 2020 | 32.88 | 32.90 | 32.58 | 32.86 | 6,813,640 | -0.14(-0.42%) |
Apr 24, 2020 | 33.14 | 33.18 | 32.68 | 33.00 | 10,786,850 | -0.14(-0.42%) |
Apr 23, 2020 | 32.98 | 33.24 | 32.88 | 33.14 | 8,296,266 | +0.34(+1.04%) |
Apr 22, 2020 | 32.62 | 32.84 | 32.56 | 32.80 | 8,763,816 | +0.58(+1.80%) |
Apr 21, 2020 | 31.94 | 32.32 | 31.88 | 32.22 | 9,851,001 | -0.24(-0.74%) |
Apr 20, 2020 | 32.18 | 32.54 | 32.16 | 32.46 | 8,670,170 | +0.30(+0.93%) |
Apr 17, 2020 | 32.48 | 32.50 | 32.10 | 32.16 | 9,111,750 | -0.46(-1.41%) |
Apr 16, 2020 | 32.90 | 33.16 | 32.64 | 32.62 | 7,527,508 | -0.36(-1.09%) |
Apr 15, 2020 | 32.86 | 33.00 | 32.66 | 32.98 | 10,978,942 | -0.10(-0.30%) |
Apr 14, 2020 | 33.04 | 33.38 | 32.86 | 33.08 | 14,652,946 | +0.16(+0.49%) |
Apr 13, 2020 | 32.34 | 32.96 | 32.22 | 32.92 | 25,360,832 | +0.74(+2.30%) |
Apr 09, 2020 | 32.06 | 32.31 | 31.92 | 32.18 | 11,129,301 | +0.80(+2.55%) |
Apr 08, 2020 | 31.64 | 31.68 | 31.38 | 31.38 | 5,854,543 | -0.38(-1.20%) |
Apr 07, 2020 | 31.56 | 31.76 | 31.36 | 31.76 | 13,758,356 | -0.12(-0.38%) |
Apr 06, 2020 | 31.32 | 31.94 | 31.26 | 31.88 | 12,485,088 | +0.82(+2.64%) |
Apr 03, 2020 | 30.94 | 31.09 | 30.79 | 31.06 | 9,570,200 | +0.22(+0.71%) |
Apr 02, 2020 | 30.78 | 30.98 | 30.60 | 30.84 | 9,879,210 | +0.50(+1.65%) |
Apr 01, 2020 | 30.14 | 30.48 | 30.02 | 30.34 | 13,185,602 | +0.20(+0.66%) |
Mar 31, 2020 | 30.76 | 30.82 | 30.06 | 30.14 | 9,052,284 | -0.84(-2.71%) |
Mar 30, 2020 | 30.98 | 31.06 | 30.78 | 30.98 | 9,599,814 | +0.08(+0.26%) |
Mar 27, 2020 | 31.02 | 31.18 | 30.86 | 30.90 | 15,695,100 | -0.24(-0.77%) |
Mar 26, 2020 | 31.14 | 31.42 | 30.88 | 31.14 | 15,774,626 | +0.44(+1.43%) |
Mar 25, 2020 | 30.92 | 30.97 | 30.65 | 30.70 | 19,428,668 | -0.34(-1.10%) |
Mar 24, 2020 | 31.08 | 31.48 | 30.84 | 31.04 | 20,026,520 | +1.34(+4.51%) |
Mar 23, 2020 | 28.98 | 29.84 | 28.88 | 29.70 | 17,815,604 | +1.24(+4.36%) |
Mar 20, 2020 | 28.56 | 28.66 | 28.26 | 28.46 | 14,761,300 | +0.40(+1.43%) |
Mar 19, 2020 | 28.22 | 28.52 | 28.00 | 28.06 | 22,606,880 | -0.46(-1.61%) |
Mar 18, 2020 | 28.78 | 29.02 | 28.12 | 28.52 | 34,536,988 | -0.68(-2.33%) |
Mar 17, 2020 | 28.48 | 29.68 | 28.40 | 29.20 | 28,221,028 | +0.40(+1.39%) |
Mar 16, 2020 | 27.92 | 29.02 | 27.60 | 28.80 | 29,195,888 | -0.30(-1.03%) |
Mar 13, 2020 | 30.32 | 30.38 | 28.74 | 29.10 | 33,356,300 | -0.88(-2.94%) |
Mar 12, 2020 | 30.80 | 30.80 | 29.80 | 29.98 | 38,674,312 | -1.26(-4.03%) |
Mar 11, 2020 | 31.76 | 31.78 | 31.20 | 31.24 | 21,034,836 | -0.12(-0.38%) |
Mar 10, 2020 | 31.72 | 31.76 | 31.36 | 31.36 | 18,333,274 | -0.72(-2.24%) |
Mar 09, 2020 | 31.98 | 32.30 | 31.76 | 32.08 | 19,300,392 | +0.08(+0.25%) |
Mar 06, 2020 | 32.16 | 32.34 | 31.38 | 32.00 | 17,822,800 | +0.02(+0.06%) |
Mar 05, 2020 | 31.66 | 32.00 | 31.62 | 31.98 | 13,480,980 | +0.66(+2.11%) |
Mar 04, 2020 | 31.36 | 31.48 | 31.20 | 31.32 | 14,765,234 | +0.08(+0.26%) |
Mar 03, 2020 | 30.64 | 31.52 | 30.60 | 31.24 | 27,719,540 | +0.94(+3.10%) |