Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.87 | 34.93 | 34.41 | 34.78 | 5,916,300 | +0.06(+0.19%) |
May 28, 2020 | 34.77 | 35.16 | 34.70 | 34.72 | 4,669,324 | +0.23(+0.67%) |
May 27, 2020 | 34.32 | 34.53 | 33.98 | 34.49 | 15,205,253 | +0.83(+2.47%) |
May 26, 2020 | 33.69 | 33.90 | 33.64 | 33.66 | 2,176,836 | +1.08(+3.33%) |
May 22, 2020 | 32.46 | 32.59 | 32.30 | 32.58 | 2,263,500 | +0.07(+0.20%) |
May 21, 2020 | 32.81 | 32.94 | 32.40 | 32.51 | 3,978,053 | -0.31(-0.94%) |
May 20, 2020 | 32.65 | 32.99 | 32.57 | 32.82 | 2,704,248 | +0.82(+2.56%) |
May 19, 2020 | 32.25 | 32.42 | 32.00 | 32.00 | 3,267,346 | -0.62(-1.90%) |
May 18, 2020 | 31.95 | 32.76 | 31.91 | 32.62 | 5,609,587 | +1.69(+5.46%) |
May 15, 2020 | 30.79 | 31.02 | 30.66 | 30.93 | 7,125,500 | +0.03(+0.10%) |
May 14, 2020 | 30.33 | 30.92 | 30.08 | 30.90 | 6,698,105 | -0.22(-0.71%) |
May 13, 2020 | 31.65 | 31.67 | 30.92 | 31.12 | 6,535,520 | -0.48(-1.52%) |
May 12, 2020 | 32.16 | 32.22 | 31.60 | 31.60 | 5,681,834 | -0.49(-1.53%) |
May 11, 2020 | 32.05 | 32.16 | 31.82 | 32.09 | 4,081,011 | -0.21(-0.65%) |
May 08, 2020 | 32.15 | 32.34 | 32.12 | 32.30 | 3,085,300 | +0.54(+1.70%) |
May 07, 2020 | 31.64 | 31.88 | 31.54 | 31.76 | 2,998,480 | +0.61(+1.96%) |
May 06, 2020 | 31.70 | 31.70 | 31.14 | 31.15 | 2,574,882 | -0.32(-1.00%) |
May 05, 2020 | 31.63 | 31.81 | 31.41 | 31.46 | 3,603,890 | -0.07(-0.24%) |
May 04, 2020 | 31.36 | 31.55 | 31.16 | 31.54 | 5,233,674 | -0.21(-0.66%) |
May 01, 2020 | 31.98 | 32.12 | 31.59 | 31.75 | 4,210,300 | -0.64(-1.98%) |
Apr 30, 2020 | 32.58 | 32.66 | 32.20 | 32.39 | 6,392,396 | -0.61(-1.85%) |
Apr 29, 2020 | 32.62 | 33.10 | 32.58 | 33.00 | 4,142,393 | +1.16(+3.64%) |
Apr 28, 2020 | 32.31 | 32.36 | 31.81 | 31.84 | 3,578,867 | +0.16(+0.51%) |
Apr 27, 2020 | 31.41 | 31.77 | 31.32 | 31.68 | 2,571,134 | +0.53(+1.70%) |
Apr 24, 2020 | 31.01 | 31.19 | 30.71 | 31.15 | 5,446,800 | +0.41(+1.33%) |
Apr 23, 2020 | 30.94 | 31.51 | 30.62 | 30.74 | 6,478,444 | -0.27(-0.87%) |
Apr 22, 2020 | 30.99 | 31.06 | 30.82 | 31.01 | 4,315,650 | +0.41(+1.34%) |
Apr 21, 2020 | 30.71 | 31.06 | 30.46 | 30.60 | 4,069,378 | -0.65(-2.08%) |
Apr 20, 2020 | 31.24 | 31.77 | 31.22 | 31.25 | 8,399,817 | -0.46(-1.45%) |
Apr 17, 2020 | 31.65 | 31.81 | 31.34 | 31.71 | 8,610,000 | +1.06(+3.46%) |
Apr 16, 2020 | 31.01 | 31.01 | 30.37 | 30.65 | 8,510,519 | -0.13(-0.42%) |
Apr 15, 2020 | 30.92 | 31.04 | 30.67 | 30.78 | 4,905,567 | -1.38(-4.29%) |
Apr 14, 2020 | 32.12 | 32.49 | 32.05 | 32.16 | 5,616,277 | +0.58(+1.84%) |
Apr 13, 2020 | 31.83 | 32.01 | 31.31 | 31.58 | 2,683,527 | -0.47(-1.47%) |
Apr 09, 2020 | 31.73 | 32.23 | 31.66 | 32.05 | 4,453,900 | +0.84(+2.69%) |
Apr 08, 2020 | 31.03 | 31.32 | 30.78 | 31.21 | 4,372,989 | +0.42(+1.36%) |
Apr 07, 2020 | 31.65 | 31.73 | 30.79 | 30.79 | 8,132,922 | +0.19(+0.62%) |
Apr 06, 2020 | 30.01 | 30.79 | 29.99 | 30.60 | 8,233,427 | +1.71(+5.92%) |
Apr 03, 2020 | 29.13 | 29.18 | 28.69 | 28.89 | 5,999,600 | -0.59(-2.00%) |
Apr 02, 2020 | 28.97 | 29.72 | 28.89 | 29.48 | 7,453,099 | +0.44(+1.52%) |
Apr 01, 2020 | 29.46 | 29.72 | 28.95 | 29.04 | 4,987,297 | -1.47(-4.82%) |
Mar 31, 2020 | 30.39 | 30.79 | 30.15 | 30.51 | 9,874,412 | -0.17(-0.55%) |
Mar 30, 2020 | 30.05 | 30.72 | 29.92 | 30.68 | 6,155,734 | +0.37(+1.22%) |
Mar 27, 2020 | 30.01 | 30.85 | 29.75 | 30.31 | 8,414,300 | -1.29(-4.08%) |
Mar 26, 2020 | 30.25 | 31.60 | 30.25 | 31.60 | 12,863,492 | +1.35(+4.46%) |
Mar 25, 2020 | 29.32 | 30.73 | 28.97 | 30.25 | 14,001,937 | +1.13(+3.88%) |
Mar 24, 2020 | 28.61 | 29.40 | 28.40 | 29.12 | 6,132,832 | +2.33(+8.70%) |
Mar 23, 2020 | 27.01 | 27.39 | 26.52 | 26.79 | 7,489,066 | +0.30(+1.13%) |
Mar 20, 2020 | 27.41 | 27.90 | 26.49 | 26.49 | 10,220,600 | +0.10(+0.38%) |
Mar 19, 2020 | 25.87 | 26.93 | 25.71 | 26.39 | 8,722,014 | +0.38(+1.46%) |
Mar 18, 2020 | 26.20 | 26.76 | 25.32 | 26.01 | 8,045,681 | -1.92(-6.87%) |
Mar 17, 2020 | 26.94 | 27.99 | 26.51 | 27.93 | 7,853,269 | +1.14(+4.26%) |
Mar 16, 2020 | 26.41 | 27.95 | 25.72 | 26.79 | 6,716,341 | -3.64(-11.96%) |
Mar 13, 2020 | 30.74 | 30.84 | 28.50 | 30.43 | 7,486,100 | +1.85(+6.47%) |
Mar 12, 2020 | 30.07 | 30.35 | 28.37 | 28.58 | 14,318,552 | -4.15(-12.68%) |
Mar 11, 2020 | 33.75 | 33.90 | 32.46 | 32.73 | 7,609,378 | -1.95(-5.62%) |
Mar 10, 2020 | 34.93 | 34.93 | 33.47 | 34.68 | 16,175,606 | +1.04(+3.09%) |
Mar 09, 2020 | 34.52 | 35.14 | 33.63 | 33.64 | 6,654,439 | -3.37(-9.11%) |
Mar 06, 2020 | 36.85 | 37.32 | 36.64 | 37.01 | 8,635,500 | -0.64(-1.70%) |
Mar 05, 2020 | 37.83 | 38.17 | 37.46 | 37.65 | 4,827,219 | -1.38(-3.54%) |
Mar 04, 2020 | 38.38 | 39.03 | 38.08 | 39.03 | 10,054,245 | +1.33(+3.53%) |
Mar 03, 2020 | 38.50 | 38.97 | 37.44 | 37.70 | 15,592,483 | -0.52(-1.36%) |