Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.07 | 39.27 | 38.29 | 39.15 | 4,030,398 | -0.27(-0.68%) |
May 28, 2020 | 40.34 | 40.66 | 39.17 | 39.42 | 2,159,012 | -0.51(-1.28%) |
May 27, 2020 | 39.34 | 40.00 | 39.11 | 39.93 | 2,425,051 | +1.47(+3.83%) |
May 26, 2020 | 38.05 | 38.90 | 37.65 | 38.46 | 2,061,788 | +1.88(+5.14%) |
May 22, 2020 | 37.06 | 37.19 | 36.11 | 36.58 | 1,254,561 | -0.48(-1.30%) |
May 21, 2020 | 37.57 | 38.06 | 36.99 | 37.06 | 1,655,043 | -0.63(-1.67%) |
May 20, 2020 | 37.77 | 38.61 | 37.60 | 37.69 | 1,807,280 | +0.25(+0.67%) |
May 19, 2020 | 37.73 | 38.22 | 37.27 | 37.44 | 1,208,553 | -0.42(-1.10%) |
May 18, 2020 | 37.11 | 38.32 | 37.07 | 37.86 | 2,345,421 | +2.58(+7.33%) |
May 15, 2020 | 34.44 | 35.34 | 34.09 | 35.27 | 3,870,219 | +0.54(+1.55%) |
May 14, 2020 | 33.70 | 34.75 | 33.12 | 34.73 | 2,881,488 | +0.16(+0.46%) |
May 13, 2020 | 35.74 | 35.86 | 34.23 | 34.58 | 3,123,954 | -1.57(-4.33%) |
May 12, 2020 | 37.86 | 37.86 | 36.12 | 36.14 | 2,077,682 | -1.50(-3.99%) |
May 11, 2020 | 38.07 | 38.58 | 37.41 | 37.64 | 2,511,481 | -1.45(-3.72%) |
May 08, 2020 | 38.46 | 39.16 | 38.43 | 39.10 | 1,743,304 | +1.20(+3.15%) |
May 07, 2020 | 38.21 | 38.70 | 37.82 | 37.90 | 1,946,200 | +0.38(+1.01%) |
May 06, 2020 | 38.08 | 38.40 | 37.25 | 37.52 | 1,688,070 | -0.23(-0.61%) |
May 05, 2020 | 38.68 | 39.05 | 37.64 | 37.75 | 2,942,943 | -0.29(-0.75%) |
May 04, 2020 | 37.29 | 38.19 | 36.98 | 38.04 | 2,282,339 | +0.06(+0.15%) |
May 01, 2020 | 37.20 | 38.55 | 37.11 | 37.98 | 3,025,173 | -0.18(-0.46%) |
Apr 30, 2020 | 38.56 | 39.12 | 37.96 | 38.16 | 4,897,801 | -1.21(-3.08%) |
Apr 29, 2020 | 38.45 | 39.83 | 38.45 | 39.37 | 4,594,873 | +1.86(+4.96%) |
Apr 28, 2020 | 36.44 | 38.17 | 36.18 | 37.51 | 4,573,644 | -0.01(-0.02%) |
Apr 27, 2020 | 35.27 | 38.31 | 35.21 | 37.52 | 3,711,049 | +2.44(+6.94%) |
Apr 24, 2020 | 35.50 | 36.05 | 34.90 | 35.09 | 2,583,492 | +0.14(+0.40%) |
Apr 23, 2020 | 33.88 | 35.54 | 33.81 | 34.95 | 2,551,265 | +1.22(+3.63%) |
Apr 22, 2020 | 34.33 | 34.39 | 33.41 | 33.72 | 1,730,447 | +0.32(+0.97%) |
Apr 21, 2020 | 32.75 | 33.72 | 32.72 | 33.40 | 2,205,900 | -0.44(-1.31%) |
Apr 20, 2020 | 33.57 | 34.55 | 33.21 | 33.84 | 2,195,233 | -0.74(-2.14%) |
Apr 17, 2020 | 34.20 | 34.86 | 34.02 | 34.58 | 2,279,539 | +1.69(+5.13%) |
Apr 16, 2020 | 33.21 | 33.21 | 32.17 | 32.90 | 2,861,755 | -0.02(-0.06%) |
Apr 15, 2020 | 33.29 | 33.63 | 32.46 | 32.92 | 3,967,542 | -2.64(-7.43%) |
Apr 14, 2020 | 36.63 | 37.03 | 35.06 | 35.56 | 3,615,319 | -0.38(-1.06%) |
Apr 13, 2020 | 36.67 | 36.82 | 35.46 | 35.94 | 3,538,348 | -0.59(-1.62%) |
Apr 09, 2020 | 36.95 | 37.90 | 35.96 | 36.53 | 3,755,265 | +0.35(+0.97%) |
Apr 08, 2020 | 34.93 | 36.66 | 34.57 | 36.18 | 3,402,355 | +1.60(+4.64%) |
Apr 07, 2020 | 36.44 | 36.51 | 34.41 | 34.58 | 5,147,020 | -0.18(-0.51%) |
Apr 06, 2020 | 34.65 | 35.27 | 34.16 | 34.75 | 5,673,757 | +1.72(+5.22%) |
Apr 03, 2020 | 33.01 | 33.73 | 32.82 | 33.03 | 3,782,681 | -0.27(-0.81%) |
Apr 02, 2020 | 33.32 | 34.34 | 32.49 | 33.30 | 4,520,612 | +0.04(+0.11%) |
Apr 01, 2020 | 31.66 | 33.48 | 31.55 | 33.26 | 5,842,464 | -0.11(-0.33%) |
Mar 31, 2020 | 32.38 | 34.43 | 31.89 | 33.37 | 4,741,291 | +1.02(+3.15%) |
Mar 30, 2020 | 30.39 | 32.56 | 29.79 | 32.35 | 5,543,730 | +1.82(+5.95%) |
Mar 27, 2020 | 29.96 | 31.06 | 29.35 | 30.53 | 3,402,561 | -0.16(-0.54%) |
Mar 26, 2020 | 28.79 | 30.92 | 28.15 | 30.70 | 4,571,622 | +2.14(+7.50%) |
Mar 25, 2020 | 29.55 | 30.73 | 27.82 | 28.56 | 3,631,534 | -0.71(-2.44%) |
Mar 24, 2020 | 27.82 | 29.88 | 27.62 | 29.27 | 3,981,679 | +3.26(+12.53%) |
Mar 23, 2020 | 27.79 | 28.74 | 25.98 | 26.01 | 4,065,708 | -2.02(-7.22%) |
Mar 20, 2020 | 29.14 | 29.48 | 27.50 | 28.04 | 4,523,091 | -0.17(-0.62%) |
Mar 19, 2020 | 26.95 | 31.00 | 26.65 | 28.21 | 3,459,749 | +1.35(+5.01%) |
Mar 18, 2020 | 26.72 | 27.20 | 25.19 | 26.86 | 4,781,037 | -1.50(-5.29%) |
Mar 17, 2020 | 28.68 | 29.77 | 27.23 | 28.36 | 4,234,024 | +0.32(+1.14%) |
Mar 16, 2020 | 29.06 | 30.84 | 27.73 | 28.04 | 3,461,835 | -4.76(-14.51%) |
Mar 13, 2020 | 31.12 | 32.80 | 29.82 | 32.80 | 4,794,046 | +3.73(+12.81%) |
Mar 12, 2020 | 29.98 | 31.65 | 28.92 | 29.08 | 4,910,675 | -3.35(-10.33%) |
Mar 11, 2020 | 32.90 | 33.33 | 31.65 | 32.43 | 3,728,700 | -1.56(-4.58%) |
Mar 10, 2020 | 33.43 | 34.17 | 31.60 | 33.98 | 3,986,012 | +2.21(+6.94%) |
Mar 09, 2020 | 33.69 | 34.41 | 31.76 | 31.78 | 4,304,628 | -4.48(-12.35%) |
Mar 06, 2020 | 36.33 | 37.46 | 35.57 | 36.25 | 3,250,695 | -1.06(-2.85%) |
Mar 05, 2020 | 38.11 | 38.35 | 36.80 | 37.32 | 3,168,318 | -2.21(-5.60%) |
Mar 04, 2020 | 39.10 | 39.59 | 38.41 | 39.53 | 2,515,689 | +1.21(+3.15%) |
Mar 03, 2020 | 39.14 | 40.35 | 37.70 | 38.32 | 3,580,960 | -0.76(-1.94%) |