Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.94 | 34.28 | 33.71 | 34.24 | 1,918,401 | +0.40(+1.18%) |
May 28, 2020 | 33.88 | 33.97 | 33.66 | 33.84 | 3,057,577 | +0.02(+0.06%) |
May 27, 2020 | 34.01 | 34.18 | 33.67 | 33.82 | 1,880,499 | -0.27(-0.80%) |
May 26, 2020 | 34.20 | 34.55 | 34.06 | 34.09 | 1,511,389 | +0.13(+0.37%) |
May 22, 2020 | 34.46 | 34.52 | 33.92 | 33.97 | 1,667,742 | -0.68(-1.97%) |
May 21, 2020 | 34.69 | 34.90 | 34.53 | 34.65 | 2,345,951 | +0.61(+1.81%) |
May 20, 2020 | 34.05 | 34.24 | 33.76 | 34.03 | 4,776,699 | +0.32(+0.95%) |
May 19, 2020 | 34.94 | 35.06 | 33.69 | 33.71 | 5,647,091 | -1.42(-4.03%) |
May 18, 2020 | 35.18 | 35.57 | 35.11 | 35.13 | 1,999,419 | +0.71(+2.06%) |
May 15, 2020 | 34.17 | 34.46 | 34.16 | 34.42 | 952,094 | -0.22(-0.63%) |
May 14, 2020 | 34.27 | 34.69 | 34.15 | 34.64 | 1,179,529 | -0.27(-0.78%) |
May 13, 2020 | 35.18 | 35.36 | 34.76 | 34.91 | 932,574 | -0.14(-0.40%) |
May 12, 2020 | 35.51 | 35.64 | 35.05 | 35.05 | 1,354,832 | -0.74(-2.06%) |
May 11, 2020 | 35.88 | 36.00 | 35.56 | 35.79 | 1,187,488 | -0.53(-1.46%) |
May 08, 2020 | 36.19 | 36.45 | 36.13 | 36.32 | 769,854 | +0.30(+0.84%) |
May 07, 2020 | 36.12 | 36.24 | 35.98 | 36.02 | 825,550 | -0.03(-0.08%) |
May 06, 2020 | 36.40 | 36.55 | 35.95 | 36.04 | 904,110 | -0.54(-1.47%) |
May 05, 2020 | 36.59 | 36.88 | 36.53 | 36.58 | 1,217,697 | +0.08(+0.23%) |
May 04, 2020 | 36.50 | 36.61 | 36.11 | 36.50 | 1,222,095 | -0.08(-0.23%) |
May 01, 2020 | 37.05 | 37.21 | 36.53 | 36.58 | 1,340,412 | -1.14(-3.03%) |
Apr 30, 2020 | 38.06 | 38.33 | 37.62 | 37.72 | 1,463,079 | -0.58(-1.50%) |
Apr 29, 2020 | 37.98 | 38.36 | 37.94 | 38.30 | 1,567,102 | +0.28(+0.74%) |
Apr 28, 2020 | 38.38 | 38.59 | 38.02 | 38.02 | 1,203,554 | -0.22(-0.57%) |
Apr 27, 2020 | 38.17 | 38.30 | 37.88 | 38.23 | 1,374,808 | +0.79(+2.12%) |
Apr 24, 2020 | 37.38 | 37.49 | 37.09 | 37.44 | 857,689 | +0.31(+0.84%) |
Apr 23, 2020 | 37.62 | 37.82 | 37.13 | 37.13 | 1,095,647 | -0.37(-0.98%) |
Apr 22, 2020 | 37.29 | 37.64 | 37.15 | 37.50 | 1,821,215 | +1.43(+3.95%) |
Apr 21, 2020 | 36.44 | 36.44 | 35.83 | 36.07 | 1,225,608 | -0.75(-2.03%) |
Apr 20, 2020 | 36.67 | 37.30 | 36.62 | 36.82 | 1,051,472 | -0.03(-0.08%) |
Apr 17, 2020 | 37.42 | 37.52 | 36.52 | 36.85 | 1,375,800 | -0.01(-0.03%) |
Apr 16, 2020 | 36.67 | 37.04 | 36.60 | 36.86 | 1,278,380 | -0.18(-0.48%) |
Apr 15, 2020 | 36.92 | 37.21 | 36.57 | 37.04 | 1,278,681 | -0.79(-2.10%) |
Apr 14, 2020 | 37.85 | 38.02 | 37.55 | 37.83 | 828,346 | +0.43(+1.16%) |
Apr 13, 2020 | 36.81 | 37.47 | 36.81 | 37.39 | 1,049,773 | +0.32(+0.87%) |
Apr 09, 2020 | 37.41 | 37.95 | 37.05 | 37.07 | 1,371,138 | -0.56(-1.48%) |
Apr 08, 2020 | 37.46 | 37.78 | 37.19 | 37.63 | 1,091,661 | -0.25(-0.65%) |
Apr 07, 2020 | 38.74 | 38.74 | 37.64 | 37.88 | 1,721,355 | -0.04(-0.10%) |
Apr 06, 2020 | 37.52 | 38.02 | 37.42 | 37.91 | 1,669,680 | +1.00(+2.71%) |
Apr 03, 2020 | 36.88 | 37.08 | 36.50 | 36.91 | 1,550,411 | +0.99(+2.76%) |
Apr 02, 2020 | 35.39 | 36.00 | 35.13 | 35.92 | 1,512,250 | +1.82(+5.34%) |
Apr 01, 2020 | 34.87 | 35.06 | 34.05 | 34.10 | 1,124,000 | -1.45(-4.09%) |
Mar 31, 2020 | 34.96 | 35.90 | 34.95 | 35.55 | 1,192,637 | +0.80(+2.31%) |
Mar 30, 2020 | 34.23 | 34.86 | 33.85 | 34.75 | 2,246,802 | +1.02(+3.02%) |
Mar 27, 2020 | 33.98 | 34.43 | 33.70 | 33.73 | 2,200,644 | -1.59(-4.49%) |
Mar 26, 2020 | 34.41 | 35.32 | 34.29 | 35.32 | 2,280,115 | +0.92(+2.69%) |
Mar 25, 2020 | 34.39 | 35.40 | 33.94 | 34.39 | 4,522,155 | -0.88(-2.49%) |
Mar 24, 2020 | 34.92 | 35.43 | 34.69 | 35.27 | 1,996,517 | +2.36(+7.17%) |
Mar 23, 2020 | 32.74 | 33.29 | 32.26 | 32.91 | 2,066,725 | +0.71(+2.20%) |
Mar 20, 2020 | 32.66 | 33.68 | 32.07 | 32.20 | 2,429,397 | +2.66(+9.01%) |
Mar 19, 2020 | 29.07 | 30.01 | 28.43 | 29.54 | 2,223,909 | -0.01(-0.03%) |
Mar 18, 2020 | 29.49 | 29.98 | 28.86 | 29.55 | 1,777,845 | -1.93(-6.15%) |
Mar 17, 2020 | 30.89 | 31.65 | 30.33 | 31.49 | 2,038,154 | +0.89(+2.90%) |
Mar 16, 2020 | 29.49 | 31.57 | 29.49 | 30.60 | 2,277,643 | -1.92(-5.89%) |
Mar 13, 2020 | 32.89 | 32.89 | 31.20 | 32.51 | 3,124,237 | +0.53(+1.65%) |
Mar 12, 2020 | 33.00 | 33.25 | 31.91 | 31.99 | 2,938,631 | -2.66(-7.68%) |
Mar 11, 2020 | 35.20 | 35.20 | 34.54 | 34.65 | 2,323,100 | -1.71(-4.70%) |
Mar 10, 2020 | 35.71 | 36.40 | 35.47 | 36.36 | 3,291,588 | +1.30(+3.72%) |
Mar 09, 2020 | 35.47 | 35.70 | 34.32 | 35.05 | 2,575,439 | -1.67(-4.55%) |
Mar 06, 2020 | 36.81 | 36.90 | 36.41 | 36.72 | 1,745,682 | -0.76(-2.04%) |
Mar 05, 2020 | 37.57 | 37.72 | 37.31 | 37.49 | 1,685,108 | -0.36(-0.95%) |
Mar 04, 2020 | 37.54 | 37.88 | 37.42 | 37.85 | 2,033,036 | +0.93(+2.53%) |
Mar 03, 2020 | 37.19 | 37.62 | 36.84 | 36.91 | 2,530,054 | -0.54(-1.44%) |