Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.99 | 35.16 | 33.74 | 35.14 | 10,824,139 | +0.91(+2.65%) |
May 28, 2020 | 35.55 | 35.55 | 34.16 | 34.23 | 7,257,432 | -0.93(-2.65%) |
May 27, 2020 | 35.01 | 35.76 | 34.53 | 35.16 | 9,466,738 | +0.66(+1.92%) |
May 26, 2020 | 33.09 | 34.76 | 33.01 | 34.50 | 9,993,371 | +2.09(+6.46%) |
May 22, 2020 | 32.43 | 32.79 | 32.19 | 32.41 | 4,143,917 | -0.12(-0.38%) |
May 21, 2020 | 32.73 | 33.36 | 32.46 | 32.53 | 5,425,111 | -0.32(-0.97%) |
May 20, 2020 | 32.87 | 33.22 | 32.72 | 32.85 | 5,679,891 | +0.30(+0.93%) |
May 19, 2020 | 33.23 | 33.49 | 32.52 | 32.55 | 6,354,934 | -0.52(-1.57%) |
May 18, 2020 | 32.12 | 33.15 | 31.91 | 33.06 | 11,587,815 | +1.99(+6.41%) |
May 15, 2020 | 31.00 | 31.14 | 30.34 | 31.07 | 21,390,692 | -0.36(-1.16%) |
May 14, 2020 | 30.90 | 31.57 | 29.66 | 31.44 | 16,158,496 | +0.40(+1.30%) |
May 13, 2020 | 32.62 | 32.76 | 30.76 | 31.03 | 14,640,359 | -1.76(-5.38%) |
May 12, 2020 | 33.96 | 34.13 | 32.79 | 32.80 | 7,786,790 | -0.95(-2.83%) |
May 11, 2020 | 33.81 | 33.91 | 33.35 | 33.75 | 6,083,710 | +0.03(+0.10%) |
May 08, 2020 | 33.37 | 33.82 | 33.08 | 33.72 | 7,373,395 | +0.82(+2.48%) |
May 07, 2020 | 33.63 | 33.88 | 32.70 | 32.90 | 8,522,739 | -0.44(-1.31%) |
May 06, 2020 | 34.23 | 34.24 | 33.23 | 33.34 | 7,708,433 | -0.66(-1.95%) |
May 05, 2020 | 35.20 | 35.22 | 33.87 | 34.00 | 9,535,973 | -0.35(-1.01%) |
May 04, 2020 | 33.74 | 34.65 | 33.35 | 34.35 | 8,881,359 | +0.64(+1.90%) |
May 01, 2020 | 34.61 | 34.88 | 33.50 | 33.71 | 8,732,403 | -1.32(-3.77%) |
Apr 30, 2020 | 36.49 | 36.58 | 34.97 | 35.03 | 9,746,844 | -1.67(-4.56%) |
Apr 29, 2020 | 36.44 | 36.90 | 35.74 | 36.70 | 6,254,161 | +0.57(+1.59%) |
Apr 28, 2020 | 36.74 | 36.93 | 35.61 | 36.13 | 7,052,900 | +0.18(+0.50%) |
Apr 27, 2020 | 35.43 | 36.04 | 35.35 | 35.95 | 8,284,533 | +0.56(+1.58%) |
Apr 24, 2020 | 35.35 | 35.63 | 34.80 | 35.39 | 5,069,742 | +0.19(+0.55%) |
Apr 23, 2020 | 34.90 | 35.94 | 34.90 | 35.20 | 5,229,718 | +0.15(+0.44%) |
Apr 22, 2020 | 34.71 | 35.16 | 34.45 | 35.05 | 5,779,706 | +0.62(+1.79%) |
Apr 21, 2020 | 34.02 | 34.58 | 33.75 | 34.43 | 7,309,685 | -0.24(-0.70%) |
Apr 20, 2020 | 35.73 | 36.04 | 34.54 | 34.67 | 7,354,609 | -1.34(-3.71%) |
Apr 17, 2020 | 35.91 | 36.15 | 35.39 | 36.01 | 7,771,693 | +1.03(+2.94%) |
Apr 16, 2020 | 35.09 | 35.67 | 34.30 | 34.98 | 7,570,199 | -0.17(-0.48%) |
Apr 15, 2020 | 36.87 | 37.06 | 35.02 | 35.15 | 7,474,745 | -2.38(-6.34%) |
Apr 14, 2020 | 36.32 | 37.59 | 36.25 | 37.53 | 8,010,914 | +1.84(+5.15%) |
Apr 13, 2020 | 35.43 | 36.28 | 35.16 | 35.69 | 5,452,179 | +0.11(+0.30%) |
Apr 09, 2020 | 34.92 | 35.94 | 34.87 | 35.59 | 8,791,598 | +0.72(+2.07%) |
Apr 08, 2020 | 34.96 | 35.26 | 34.09 | 34.87 | 7,669,586 | +0.23(+0.65%) |
Apr 07, 2020 | 35.11 | 35.83 | 34.40 | 34.64 | 8,269,236 | +0.15(+0.42%) |
Apr 06, 2020 | 33.91 | 34.51 | 33.33 | 34.50 | 13,415,719 | +1.55(+4.69%) |
Apr 03, 2020 | 32.57 | 33.26 | 32.17 | 32.95 | 8,019,223 | +0.32(+0.99%) |
Apr 02, 2020 | 32.51 | 33.48 | 31.88 | 32.63 | 23,344,678 | -2.19(-6.30%) |
Apr 01, 2020 | 36.47 | 37.55 | 34.48 | 34.82 | 8,394,392 | -2.20(-5.95%) |
Mar 31, 2020 | 36.63 | 38.41 | 36.20 | 37.02 | 11,501,469 | +0.48(+1.31%) |
Mar 30, 2020 | 36.07 | 36.94 | 35.95 | 36.54 | 8,792,403 | +0.94(+2.64%) |
Mar 27, 2020 | 36.03 | 36.84 | 35.47 | 35.60 | 7,288,619 | -1.35(-3.66%) |
Mar 26, 2020 | 33.78 | 37.10 | 33.18 | 36.96 | 13,713,386 | +3.42(+10.21%) |
Mar 25, 2020 | 35.97 | 36.78 | 33.43 | 33.53 | 13,637,528 | -3.08(-8.42%) |
Mar 24, 2020 | 36.43 | 37.17 | 35.35 | 36.62 | 11,911,009 | +1.33(+3.76%) |
Mar 23, 2020 | 37.68 | 38.61 | 34.95 | 35.29 | 11,093,278 | -2.27(-6.05%) |
Mar 20, 2020 | 39.16 | 39.33 | 36.09 | 37.56 | 13,630,739 | -1.72(-4.39%) |
Mar 19, 2020 | 42.65 | 43.88 | 37.69 | 39.29 | 12,771,243 | -3.45(-8.07%) |
Mar 18, 2020 | 38.31 | 42.89 | 37.91 | 42.73 | 20,507,056 | +2.60(+6.47%) |
Mar 17, 2020 | 37.38 | 40.14 | 35.21 | 40.14 | 11,420,303 | +3.66(+10.03%) |
Mar 16, 2020 | 33.86 | 38.87 | 33.58 | 36.48 | 12,962,468 | -0.90(-2.40%) |
Mar 13, 2020 | 34.57 | 37.47 | 33.46 | 37.38 | 13,817,592 | +4.18(+12.60%) |
Mar 12, 2020 | 35.45 | 35.55 | 32.79 | 33.19 | 13,895,731 | -4.09(-10.96%) |
Mar 11, 2020 | 39.03 | 39.38 | 36.79 | 37.28 | 10,624,123 | -2.50(-6.29%) |
Mar 10, 2020 | 40.05 | 40.86 | 37.91 | 39.78 | 13,829,201 | +0.58(+1.49%) |
Mar 09, 2020 | 38.87 | 41.09 | 38.84 | 39.20 | 15,250,920 | -1.68(-4.10%) |
Mar 06, 2020 | 38.23 | 41.14 | 38.18 | 40.87 | 14,611,840 | +1.40(+3.55%) |
Mar 05, 2020 | 38.23 | 39.63 | 38.14 | 39.47 | 8,941,697 | +0.07(+0.18%) |
Mar 04, 2020 | 38.15 | 39.44 | 37.89 | 39.40 | 8,887,582 | +2.08(+5.57%) |
Mar 03, 2020 | 38.44 | 39.84 | 37.01 | 37.32 | 12,832,232 | -1.61(-4.14%) |