Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.96 | 36.10 | 35.17 | 35.60 | 12,058,925 | -0.70(-1.93%) |
May 28, 2020 | 37.75 | 37.75 | 36.11 | 36.30 | 6,956,634 | -1.40(-3.72%) |
May 27, 2020 | 37.42 | 37.71 | 36.26 | 37.70 | 6,833,340 | +0.84(+2.29%) |
May 26, 2020 | 37.82 | 38.08 | 36.71 | 36.86 | 9,125,047 | +0.33(+0.90%) |
May 22, 2020 | 36.22 | 36.60 | 35.70 | 36.53 | 5,537,843 | -0.37(-1.01%) |
May 21, 2020 | 37.47 | 37.87 | 36.82 | 36.90 | 7,872,817 | -0.36(-0.97%) |
May 20, 2020 | 36.79 | 37.81 | 36.55 | 37.26 | 8,529,032 | +1.25(+3.47%) |
May 19, 2020 | 36.88 | 37.04 | 35.96 | 36.02 | 7,258,522 | -0.78(-2.13%) |
May 18, 2020 | 36.67 | 37.65 | 36.44 | 36.80 | 10,721,227 | +2.30(+6.68%) |
May 15, 2020 | 33.65 | 35.07 | 33.53 | 34.50 | 8,580,565 | +0.79(+2.35%) |
May 14, 2020 | 32.86 | 34.15 | 31.89 | 33.70 | 7,959,977 | +0.03(+0.10%) |
May 13, 2020 | 34.62 | 34.76 | 33.37 | 33.67 | 9,080,324 | -1.43(-4.06%) |
May 12, 2020 | 35.97 | 36.42 | 35.05 | 35.10 | 8,737,407 | -0.58(-1.63%) |
May 11, 2020 | 35.64 | 36.53 | 35.52 | 35.68 | 8,383,859 | -0.68(-1.88%) |
May 08, 2020 | 36.40 | 36.59 | 35.50 | 36.36 | 8,264,350 | +0.91(+2.57%) |
May 07, 2020 | 35.10 | 36.23 | 35.02 | 35.45 | 11,393,057 | +1.61(+4.77%) |
May 06, 2020 | 34.34 | 34.96 | 33.28 | 33.84 | 9,826,180 | -0.36(-1.05%) |
May 05, 2020 | 36.02 | 36.41 | 33.97 | 34.20 | 12,081,000 | +0.47(+1.39%) |
May 04, 2020 | 32.27 | 33.76 | 31.88 | 33.73 | 14,975,280 | +1.02(+3.12%) |
May 01, 2020 | 33.88 | 34.51 | 32.35 | 32.71 | 11,076,593 | -2.47(-7.03%) |
Apr 30, 2020 | 35.58 | 36.42 | 34.13 | 35.18 | 14,071,895 | -0.09(-0.26%) |
Apr 29, 2020 | 33.49 | 35.55 | 33.13 | 35.27 | 15,502,303 | +3.12(+9.69%) |
Apr 28, 2020 | 31.66 | 32.58 | 31.39 | 32.16 | 11,302,805 | +1.11(+3.58%) |
Apr 27, 2020 | 29.98 | 31.26 | 28.98 | 31.05 | 9,931,162 | +0.89(+2.94%) |
Apr 24, 2020 | 30.90 | 31.17 | 29.90 | 30.16 | 10,394,163 | -0.08(-0.25%) |
Apr 23, 2020 | 30.59 | 31.09 | 29.56 | 30.24 | 11,784,056 | +1.00(+3.43%) |
Apr 22, 2020 | 29.42 | 29.69 | 28.86 | 29.23 | 14,419,130 | +1.50(+5.39%) |
Apr 21, 2020 | 27.54 | 28.52 | 27.25 | 27.74 | 16,320,865 | -1.15(-3.99%) |
Apr 20, 2020 | 27.13 | 29.81 | 27.08 | 28.89 | 15,826,078 | -0.58(-1.96%) |
Apr 17, 2020 | 26.73 | 29.55 | 26.62 | 29.47 | 15,750,574 | +3.50(+13.49%) |
Apr 16, 2020 | 26.61 | 26.93 | 25.51 | 25.96 | 15,810,751 | -0.94(-3.51%) |
Apr 15, 2020 | 26.88 | 27.58 | 25.68 | 26.91 | 13,584,496 | -1.57(-5.52%) |
Apr 14, 2020 | 28.72 | 28.81 | 28.14 | 28.48 | 13,260,401 | -0.18(-0.64%) |
Apr 13, 2020 | 30.03 | 30.07 | 28.22 | 28.66 | 12,231,341 | -0.36(-1.24%) |
Apr 09, 2020 | 31.70 | 31.74 | 27.82 | 29.02 | 16,992,182 | -0.79(-2.66%) |
Apr 08, 2020 | 28.46 | 29.99 | 28.30 | 29.82 | 9,773,152 | +2.01(+7.24%) |
Apr 07, 2020 | 29.15 | 30.03 | 27.59 | 27.80 | 14,004,742 | +0.39(+1.43%) |
Apr 06, 2020 | 27.98 | 28.25 | 26.57 | 27.41 | 16,191,830 | -0.09(-0.33%) |
Apr 03, 2020 | 28.92 | 29.23 | 26.42 | 27.50 | 13,766,944 | -0.79(-2.81%) |
Apr 02, 2020 | 26.12 | 29.60 | 25.66 | 28.30 | 17,579,404 | +3.54(+14.31%) |
Apr 01, 2020 | 24.50 | 25.51 | 24.09 | 24.75 | 13,279,659 | -0.99(-3.83%) |
Mar 31, 2020 | 25.10 | 26.68 | 24.83 | 25.74 | 16,137,380 | +1.26(+5.16%) |
Mar 30, 2020 | 23.83 | 25.19 | 23.00 | 24.48 | 13,269,952 | +0.03(+0.14%) |
Mar 27, 2020 | 25.17 | 25.30 | 24.07 | 24.44 | 12,740,607 | -2.37(-8.85%) |
Mar 26, 2020 | 26.01 | 27.13 | 25.41 | 26.82 | 16,247,119 | +0.96(+3.72%) |
Mar 25, 2020 | 26.10 | 27.21 | 24.64 | 25.86 | 17,106,426 | +0.17(+0.65%) |
Mar 24, 2020 | 22.10 | 25.80 | 22.10 | 25.69 | 20,010,110 | +5.17(+25.21%) |
Mar 23, 2020 | 22.35 | 22.54 | 19.51 | 20.52 | 19,430,646 | -1.91(-8.53%) |
Mar 20, 2020 | 22.61 | 23.73 | 21.64 | 22.43 | 28,468,206 | +1.04(+4.88%) |
Mar 19, 2020 | 19.33 | 21.72 | 17.55 | 21.39 | 18,732,202 | +2.44(+12.88%) |
Mar 18, 2020 | 20.27 | 21.39 | 17.42 | 18.95 | 20,385,598 | -2.99(-13.64%) |
Mar 17, 2020 | 22.03 | 22.44 | 20.38 | 21.94 | 22,368,566 | +0.14(+0.65%) |
Mar 16, 2020 | 22.97 | 26.03 | 21.65 | 21.79 | 16,481,755 | -4.43(-16.89%) |
Mar 13, 2020 | 25.57 | 26.52 | 23.05 | 26.22 | 20,949,032 | +2.66(+11.28%) |
Mar 12, 2020 | 25.35 | 26.25 | 23.25 | 23.57 | 19,838,334 | -3.64(-13.39%) |
Mar 11, 2020 | 28.07 | 28.36 | 26.33 | 27.21 | 22,090,646 | -1.94(-6.65%) |
Mar 10, 2020 | 30.62 | 31.27 | 27.58 | 29.15 | 24,319,828 | +0.68(+2.38%) |
Mar 09, 2020 | 28.37 | 30.25 | 26.74 | 28.47 | 35,684,056 | -9.41(-24.84%) |
Mar 06, 2020 | 38.42 | 38.85 | 37.34 | 37.88 | 17,356,552 | -1.98(-4.97%) |
Mar 05, 2020 | 40.10 | 40.65 | 39.09 | 39.86 | 11,491,410 | -1.45(-3.50%) |
Mar 04, 2020 | 40.74 | 41.41 | 39.90 | 41.31 | 10,678,803 | +1.09(+2.72%) |
Mar 03, 2020 | 41.39 | 43.03 | 39.65 | 40.21 | 14,102,600 | -0.93(-2.25%) |