Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 37.89 | 38.08 | 37.48 | 37.71 | 1,241,902 | -0.52(-1.37%) |
May 28, 2020 | 38.56 | 38.57 | 37.89 | 38.23 | 209,035 | +0.01(+0.02%) |
May 27, 2020 | 38.50 | 38.57 | 37.37 | 38.23 | 165,663 | +0.62(+1.65%) |
May 26, 2020 | 37.04 | 37.74 | 37.04 | 37.60 | 90,769 | +1.55(+4.30%) |
May 22, 2020 | 35.82 | 36.06 | 35.60 | 36.06 | 167,107 | +0.21(+0.59%) |
May 21, 2020 | 35.59 | 36.09 | 35.46 | 35.84 | 269,958 | +0.04(+0.12%) |
May 20, 2020 | 35.80 | 35.94 | 35.46 | 35.80 | 277,260 | +0.35(+1.00%) |
May 19, 2020 | 35.65 | 35.93 | 35.28 | 35.44 | 470,548 | -0.32(-0.89%) |
May 18, 2020 | 34.72 | 36.04 | 34.72 | 35.76 | 409,319 | +2.20(+6.54%) |
May 15, 2020 | 33.47 | 33.59 | 32.95 | 33.57 | 252,354 | -0.17(-0.50%) |
May 14, 2020 | 33.06 | 33.73 | 32.17 | 33.73 | 2,298,047 | +0.17(+0.50%) |
May 13, 2020 | 34.23 | 34.28 | 33.38 | 33.57 | 2,195,331 | -0.86(-2.50%) |
May 12, 2020 | 36.41 | 36.41 | 34.43 | 34.43 | 291,663 | -1.81(-4.99%) |
May 11, 2020 | 36.33 | 36.88 | 36.07 | 36.23 | 202,333 | -0.71(-1.92%) |
May 08, 2020 | 36.50 | 37.06 | 36.42 | 36.94 | 150,848 | +0.90(+2.51%) |
May 07, 2020 | 35.76 | 36.56 | 35.76 | 36.04 | 302,230 | +0.64(+1.80%) |
May 06, 2020 | 36.22 | 36.39 | 35.40 | 35.40 | 160,575 | -0.71(-1.96%) |
May 05, 2020 | 36.38 | 36.73 | 36.06 | 36.11 | 401,825 | +0.09(+0.25%) |
May 04, 2020 | 35.78 | 36.02 | 35.26 | 36.02 | 348,242 | -0.27(-0.76%) |
May 01, 2020 | 36.64 | 36.70 | 35.84 | 36.29 | 306,438 | -1.30(-3.46%) |
Apr 30, 2020 | 37.95 | 37.95 | 36.97 | 37.60 | 237,181 | -0.65(-1.69%) |
Apr 29, 2020 | 38.01 | 38.77 | 37.83 | 38.24 | 193,312 | +0.97(+2.59%) |
Apr 28, 2020 | 37.25 | 38.13 | 37.14 | 37.28 | 164,143 | +0.61(+1.67%) |
Apr 27, 2020 | 35.56 | 36.84 | 35.56 | 36.67 | 310,166 | +1.34(+3.79%) |
Apr 24, 2020 | 35.15 | 35.49 | 34.74 | 35.33 | 425,898 | +0.24(+0.68%) |
Apr 23, 2020 | 35.51 | 35.85 | 34.98 | 35.09 | 422,493 | -0.27(-0.78%) |
Apr 22, 2020 | 35.51 | 35.70 | 35.20 | 35.36 | 195,140 | +0.31(+0.88%) |
Apr 21, 2020 | 34.66 | 35.36 | 34.54 | 35.05 | 413,843 | -0.57(-1.59%) |
Apr 20, 2020 | 36.34 | 36.47 | 35.58 | 35.62 | 317,515 | -1.50(-4.03%) |
Apr 17, 2020 | 36.78 | 37.25 | 36.62 | 37.12 | 302,261 | +1.28(+3.56%) |
Apr 16, 2020 | 36.39 | 36.65 | 35.66 | 35.84 | 517,710 | -0.68(-1.87%) |
Apr 15, 2020 | 36.99 | 37.20 | 36.11 | 36.52 | 297,365 | -1.65(-4.32%) |
Apr 14, 2020 | 37.89 | 38.62 | 37.89 | 38.17 | 308,134 | +1.02(+2.74%) |
Apr 13, 2020 | 38.63 | 38.63 | 36.93 | 37.15 | 443,950 | -1.67(-4.29%) |
Apr 09, 2020 | 37.26 | 39.36 | 37.26 | 38.82 | 565,003 | +2.27(+6.20%) |
Apr 08, 2020 | 34.97 | 36.78 | 34.51 | 36.55 | 393,086 | +2.16(+6.28%) |
Apr 07, 2020 | 35.28 | 36.09 | 34.34 | 34.39 | 662,726 | +0.46(+1.36%) |
Apr 06, 2020 | 32.39 | 34.05 | 32.39 | 33.93 | 310,071 | +2.61(+8.34%) |
Apr 03, 2020 | 31.58 | 32.03 | 30.74 | 31.32 | 408,510 | -0.58(-1.83%) |
Apr 02, 2020 | 31.89 | 32.68 | 31.23 | 31.90 | 391,673 | -0.30(-0.94%) |
Apr 01, 2020 | 33.21 | 33.21 | 31.45 | 32.20 | 1,009,060 | -2.49(-7.17%) |
Mar 31, 2020 | 35.07 | 35.15 | 33.62 | 34.69 | 710,498 | -0.66(-1.85%) |
Mar 30, 2020 | 35.02 | 35.46 | 33.76 | 35.35 | 1,153,891 | +0.39(+1.11%) |
Mar 27, 2020 | 33.89 | 35.82 | 33.30 | 34.96 | 853,715 | +0.22(+0.64%) |
Mar 26, 2020 | 32.95 | 34.78 | 32.64 | 34.74 | 1,015,952 | +2.05(+6.26%) |
Mar 25, 2020 | 31.20 | 34.41 | 30.72 | 32.69 | 1,365,119 | +1.79(+5.80%) |
Mar 24, 2020 | 29.65 | 31.00 | 29.27 | 30.90 | 899,664 | +2.59(+9.15%) |
Mar 23, 2020 | 29.35 | 29.35 | 27.44 | 28.31 | 1,835,467 | -1.22(-4.12%) |
Mar 20, 2020 | 31.11 | 32.26 | 29.30 | 29.52 | 768,901 | -1.33(-4.31%) |
Mar 19, 2020 | 29.92 | 31.52 | 29.06 | 30.85 | 681,242 | +0.33(+1.09%) |
Mar 18, 2020 | 31.78 | 32.73 | 29.27 | 30.52 | 1,326,484 | -3.50(-10.29%) |
Mar 17, 2020 | 32.97 | 34.47 | 31.80 | 34.02 | 1,983,968 | +1.77(+5.48%) |
Mar 16, 2020 | 35.53 | 35.86 | 32.25 | 32.25 | 2,374,790 | -7.64(-19.14%) |
Mar 13, 2020 | 38.57 | 39.89 | 36.53 | 39.89 | 802,167 | +3.18(+8.67%) |
Mar 12, 2020 | 38.29 | 39.27 | 36.49 | 36.70 | 3,076,797 | -4.32(-10.53%) |
Mar 11, 2020 | 42.85 | 42.92 | 40.71 | 41.03 | 529,850 | -2.87(-6.54%) |
Mar 10, 2020 | 43.30 | 43.96 | 41.55 | 43.90 | 281,898 | +1.72(+4.09%) |
Mar 09, 2020 | 43.28 | 43.65 | 42.17 | 42.17 | 466,338 | -3.60(-7.87%) |
Mar 06, 2020 | 45.47 | 45.94 | 44.39 | 45.78 | 169,990 | -0.81(-1.75%) |
Mar 05, 2020 | 46.90 | 47.20 | 46.10 | 46.59 | 123,675 | -1.08(-2.28%) |
Mar 04, 2020 | 46.72 | 47.76 | 46.63 | 47.67 | 566,108 | +1.70(+3.69%) |
Mar 03, 2020 | 46.23 | 47.26 | 45.65 | 45.98 | 288,152 | -0.19(-0.42%) |