Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.01 | 34.29 | 33.70 | 34.18 | 5,977,793 | +0.11(+0.33%) |
May 28, 2020 | 34.26 | 34.50 | 33.98 | 34.07 | 5,466,629 | -0.04(-0.12%) |
May 27, 2020 | 34.01 | 34.13 | 33.36 | 34.11 | 5,244,021 | +0.47(+1.38%) |
May 26, 2020 | 33.99 | 34.01 | 33.59 | 33.65 | 5,325,920 | +0.43(+1.30%) |
May 22, 2020 | 33.11 | 33.23 | 32.95 | 33.22 | 4,298,327 | +0.12(+0.35%) |
May 21, 2020 | 33.31 | 33.44 | 32.98 | 33.10 | 3,869,879 | -0.26(-0.79%) |
May 20, 2020 | 33.24 | 33.46 | 33.21 | 33.36 | 3,888,597 | +0.55(+1.69%) |
May 19, 2020 | 33.07 | 33.27 | 32.79 | 32.81 | 3,654,337 | -0.31(-0.94%) |
May 18, 2020 | 32.91 | 33.29 | 32.87 | 33.12 | 3,956,139 | +1.01(+3.13%) |
May 15, 2020 | 31.68 | 32.12 | 31.56 | 32.11 | 4,712,291 | +0.15(+0.46%) |
May 14, 2020 | 31.26 | 31.97 | 30.97 | 31.97 | 6,000,442 | +0.39(+1.22%) |
May 13, 2020 | 32.12 | 32.22 | 31.28 | 31.58 | 8,196,714 | -0.58(-1.81%) |
May 12, 2020 | 33.00 | 33.04 | 32.16 | 32.16 | 3,852,121 | -0.68(-2.08%) |
May 11, 2020 | 32.58 | 33.01 | 32.55 | 32.85 | 3,182,485 | +0.00(+0.00%) |
May 08, 2020 | 32.67 | 32.88 | 32.53 | 32.85 | 3,692,698 | +0.56(+1.73%) |
May 07, 2020 | 32.25 | 32.52 | 32.23 | 32.29 | 3,493,296 | +0.40(+1.27%) |
May 06, 2020 | 32.29 | 32.34 | 31.88 | 31.88 | 3,201,456 | -0.18(-0.57%) |
May 05, 2020 | 32.14 | 32.41 | 32.02 | 32.06 | 5,266,972 | +0.28(+0.89%) |
May 04, 2020 | 31.39 | 31.80 | 31.25 | 31.78 | 4,161,466 | +0.16(+0.49%) |
May 01, 2020 | 31.91 | 32.04 | 31.51 | 31.63 | 4,686,764 | -0.90(-2.76%) |
Apr 30, 2020 | 32.68 | 32.77 | 32.35 | 32.53 | 5,385,475 | -0.33(-1.00%) |
Apr 29, 2020 | 32.69 | 33.05 | 32.54 | 32.85 | 3,924,128 | +0.84(+2.63%) |
Apr 28, 2020 | 32.59 | 32.65 | 31.97 | 32.01 | 3,700,924 | -0.16(-0.48%) |
Apr 27, 2020 | 31.90 | 32.27 | 31.85 | 32.17 | 4,351,011 | +0.53(+1.66%) |
Apr 24, 2020 | 31.43 | 31.72 | 31.15 | 31.64 | 5,792,935 | +0.41(+1.32%) |
Apr 23, 2020 | 31.32 | 31.74 | 31.18 | 31.23 | 3,202,734 | +0.01(+0.03%) |
Apr 22, 2020 | 31.14 | 31.39 | 30.95 | 31.22 | 4,940,977 | +0.69(+2.25%) |
Apr 21, 2020 | 30.92 | 31.09 | 30.40 | 30.53 | 5,279,676 | -0.98(-3.10%) |
Apr 20, 2020 | 31.56 | 32.01 | 31.46 | 31.51 | 5,627,671 | -0.54(-1.69%) |
Apr 17, 2020 | 31.90 | 32.11 | 31.57 | 32.05 | 3,747,794 | +0.84(+2.70%) |
Apr 16, 2020 | 31.18 | 31.28 | 30.81 | 31.21 | 4,186,038 | +0.17(+0.55%) |
Apr 15, 2020 | 31.07 | 31.23 | 30.78 | 31.04 | 4,011,944 | -0.69(-2.18%) |
Apr 14, 2020 | 31.42 | 31.81 | 31.30 | 31.73 | 4,742,817 | +0.96(+3.13%) |
Apr 13, 2020 | 30.93 | 30.99 | 30.31 | 30.77 | 7,767,936 | -0.34(-1.10%) |
Apr 09, 2020 | 31.04 | 31.43 | 30.78 | 31.11 | 7,145,655 | +0.53(+1.74%) |
Apr 08, 2020 | 29.94 | 30.73 | 29.63 | 30.58 | 4,192,975 | +0.99(+3.35%) |
Apr 07, 2020 | 30.60 | 30.66 | 29.57 | 29.59 | 7,636,447 | +0.05(+0.18%) |
Apr 06, 2020 | 28.76 | 29.76 | 28.62 | 29.54 | 6,238,901 | +1.88(+6.80%) |
Apr 03, 2020 | 27.33 | 28.22 | 27.33 | 27.66 | 4,956,925 | +1.59(+6.09%) |
Apr 02, 2020 | 27.33 | 28.20 | 26.07 | 26.07 | 7,185,156 | -1.43(-5.21%) |
Apr 01, 2020 | 27.68 | 28.06 | 27.23 | 27.50 | 6,820,875 | -1.29(-4.49%) |
Mar 31, 2020 | 29.14 | 29.40 | 28.61 | 28.79 | 8,113,951 | -0.45(-1.53%) |
Mar 30, 2020 | 28.56 | 29.30 | 28.32 | 29.24 | 7,279,255 | +0.91(+3.20%) |
Mar 27, 2020 | 28.32 | 29.14 | 28.05 | 28.33 | 7,107,365 | -0.86(-2.96%) |
Mar 26, 2020 | 27.84 | 29.36 | 27.84 | 29.20 | 7,370,023 | +1.64(+5.94%) |
Mar 25, 2020 | 27.44 | 28.66 | 26.79 | 27.56 | 11,934,819 | +0.37(+1.36%) |
Mar 24, 2020 | 26.29 | 27.22 | 26.09 | 27.19 | 10,045,908 | +2.32(+9.34%) |
Mar 23, 2020 | 25.39 | 25.56 | 24.33 | 24.87 | 16,407,746 | -0.70(-2.74%) |
Mar 20, 2020 | 26.99 | 27.27 | 25.47 | 25.57 | 6,606,948 | -1.11(-4.17%) |
Mar 19, 2020 | 26.33 | 27.35 | 25.57 | 26.68 | 10,063,037 | +0.21(+0.81%) |
Mar 18, 2020 | 26.36 | 27.18 | 25.24 | 26.47 | 8,284,484 | -1.71(-6.07%) |
Mar 17, 2020 | 27.08 | 28.31 | 26.24 | 28.18 | 7,377,508 | +1.61(+6.05%) |
Mar 16, 2020 | 26.94 | 28.50 | 26.41 | 26.57 | 10,430,463 | -3.60(-11.93%) |
Mar 13, 2020 | 29.19 | 30.17 | 27.74 | 30.17 | 12,290,833 | +2.55(+9.24%) |
Mar 12, 2020 | 28.36 | 29.61 | 27.57 | 27.62 | 21,158,882 | -2.94(-9.63%) |
Mar 11, 2020 | 31.29 | 31.42 | 30.17 | 30.56 | 10,636,075 | -1.61(-5.01%) |
Mar 10, 2020 | 31.74 | 32.17 | 30.49 | 32.17 | 8,976,887 | +1.55(+5.05%) |
Mar 09, 2020 | 31.69 | 31.69 | 30.50 | 30.63 | 16,157,809 | -2.59(-7.79%) |
Mar 06, 2020 | 32.75 | 33.35 | 32.42 | 33.22 | 8,673,679 | -0.60(-1.78%) |
Mar 05, 2020 | 34.09 | 34.46 | 33.52 | 33.82 | 8,765,201 | -1.15(-3.29%) |
Mar 04, 2020 | 34.24 | 34.97 | 33.91 | 34.97 | 7,174,494 | +1.40(+4.18%) |
Mar 03, 2020 | 34.62 | 35.07 | 33.26 | 33.57 | 10,791,119 | -0.95(-2.75%) |