Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.97 | 36.11 | 35.17 | 35.60 | 12,058,019 | -0.70(-1.93%) |
May 28, 2020 | 37.75 | 37.75 | 36.11 | 36.31 | 6,956,111 | -1.40(-3.72%) |
May 27, 2020 | 37.43 | 37.71 | 36.26 | 37.71 | 6,832,826 | +0.84(+2.29%) |
May 26, 2020 | 37.82 | 38.09 | 36.71 | 36.86 | 9,124,362 | +0.33(+0.90%) |
May 22, 2020 | 36.22 | 36.60 | 35.71 | 36.53 | 5,537,427 | -0.37(-1.01%) |
May 21, 2020 | 37.47 | 37.88 | 36.82 | 36.90 | 7,872,226 | -0.36(-0.97%) |
May 20, 2020 | 36.79 | 37.82 | 36.55 | 37.27 | 8,528,391 | +1.25(+3.47%) |
May 19, 2020 | 36.89 | 37.04 | 35.97 | 36.02 | 7,257,977 | -0.78(-2.13%) |
May 18, 2020 | 36.68 | 37.66 | 36.44 | 36.80 | 10,720,422 | +2.30(+6.68%) |
May 15, 2020 | 33.65 | 35.07 | 33.53 | 34.50 | 8,579,920 | +0.79(+2.35%) |
May 14, 2020 | 32.86 | 34.15 | 31.89 | 33.71 | 7,959,379 | +0.03(+0.10%) |
May 13, 2020 | 34.63 | 34.76 | 33.38 | 33.67 | 9,079,641 | -1.43(-4.06%) |
May 12, 2020 | 35.98 | 36.42 | 35.06 | 35.10 | 8,736,750 | -0.58(-1.63%) |
May 11, 2020 | 35.65 | 36.53 | 35.52 | 35.68 | 8,383,229 | -0.68(-1.88%) |
May 08, 2020 | 36.40 | 36.59 | 35.50 | 36.36 | 8,263,729 | +0.91(+2.57%) |
May 07, 2020 | 35.10 | 36.23 | 35.03 | 35.45 | 11,392,202 | +1.61(+4.77%) |
May 06, 2020 | 34.34 | 34.96 | 33.28 | 33.84 | 9,825,442 | -0.36(-1.05%) |
May 05, 2020 | 36.02 | 36.41 | 33.97 | 34.20 | 12,080,093 | +0.47(+1.39%) |
May 04, 2020 | 32.28 | 33.76 | 31.88 | 33.73 | 14,974,157 | +1.02(+3.12%) |
May 01, 2020 | 33.88 | 34.52 | 32.35 | 32.71 | 11,075,762 | -2.47(-7.03%) |
Apr 30, 2020 | 35.59 | 36.42 | 34.13 | 35.19 | 14,070,840 | -0.09(-0.26%) |
Apr 29, 2020 | 33.49 | 35.55 | 33.13 | 35.28 | 15,501,140 | +3.12(+9.69%) |
Apr 28, 2020 | 31.67 | 32.59 | 31.39 | 32.16 | 11,301,957 | +1.11(+3.58%) |
Apr 27, 2020 | 29.98 | 31.27 | 28.98 | 31.05 | 9,930,417 | +0.89(+2.94%) |
Apr 24, 2020 | 30.90 | 31.17 | 29.90 | 30.16 | 10,393,383 | -0.08(-0.25%) |
Apr 23, 2020 | 30.60 | 31.09 | 29.56 | 30.24 | 11,783,172 | +1.00(+3.43%) |
Apr 22, 2020 | 29.42 | 29.69 | 28.87 | 29.23 | 14,418,049 | +1.50(+5.39%) |
Apr 21, 2020 | 27.54 | 28.52 | 27.25 | 27.74 | 16,319,641 | -1.15(-3.99%) |
Apr 20, 2020 | 27.14 | 29.81 | 27.08 | 28.89 | 15,824,890 | -0.58(-1.96%) |
Apr 17, 2020 | 26.73 | 29.56 | 26.62 | 29.47 | 15,749,392 | +3.50(+13.49%) |
Apr 16, 2020 | 26.61 | 26.94 | 25.51 | 25.97 | 15,809,565 | -0.94(-3.51%) |
Apr 15, 2020 | 26.89 | 27.58 | 25.68 | 26.91 | 13,583,477 | -1.57(-5.52%) |
Apr 14, 2020 | 28.72 | 28.81 | 28.14 | 28.48 | 13,259,406 | -0.18(-0.64%) |
Apr 13, 2020 | 30.04 | 30.07 | 28.22 | 28.67 | 12,230,424 | -0.36(-1.24%) |
Apr 09, 2020 | 31.70 | 31.74 | 27.82 | 29.03 | 16,990,908 | -0.79(-2.66%) |
Apr 08, 2020 | 28.46 | 30.00 | 28.31 | 29.82 | 9,772,418 | +2.01(+7.24%) |
Apr 07, 2020 | 29.15 | 30.04 | 27.60 | 27.81 | 14,003,692 | +0.39(+1.43%) |
Apr 06, 2020 | 27.98 | 28.25 | 26.57 | 27.41 | 16,190,616 | -0.09(-0.33%) |
Apr 03, 2020 | 28.93 | 29.23 | 26.42 | 27.50 | 13,765,911 | -0.79(-2.81%) |
Apr 02, 2020 | 26.12 | 29.60 | 25.67 | 28.30 | 17,578,086 | +3.54(+14.31%) |
Apr 01, 2020 | 24.50 | 25.52 | 24.09 | 24.75 | 13,278,663 | -0.99(-3.83%) |
Mar 31, 2020 | 25.10 | 26.68 | 24.83 | 25.74 | 16,136,169 | +1.26(+5.16%) |
Mar 30, 2020 | 23.83 | 25.19 | 23.00 | 24.48 | 13,268,957 | +0.03(+0.14%) |
Mar 27, 2020 | 25.17 | 25.30 | 24.07 | 24.45 | 12,739,651 | -2.37(-8.85%) |
Mar 26, 2020 | 26.01 | 27.13 | 25.41 | 26.82 | 16,245,900 | +0.96(+3.72%) |
Mar 25, 2020 | 26.10 | 27.21 | 24.65 | 25.86 | 17,105,142 | +0.17(+0.65%) |
Mar 24, 2020 | 22.11 | 25.80 | 22.11 | 25.69 | 20,008,608 | +5.17(+25.21%) |
Mar 23, 2020 | 22.36 | 22.54 | 19.51 | 20.52 | 19,429,188 | -1.91(-8.53%) |
Mar 20, 2020 | 22.62 | 23.73 | 21.64 | 22.43 | 28,466,070 | +1.04(+4.88%) |
Mar 19, 2020 | 19.33 | 21.72 | 17.55 | 21.39 | 18,730,796 | +2.44(+12.88%) |
Mar 18, 2020 | 20.27 | 21.40 | 17.42 | 18.95 | 20,384,068 | -2.99(-13.64%) |
Mar 17, 2020 | 22.03 | 22.44 | 20.38 | 21.94 | 22,366,888 | +0.14(+0.65%) |
Mar 16, 2020 | 22.97 | 26.03 | 21.65 | 21.80 | 16,480,518 | -4.43(-16.89%) |
Mar 13, 2020 | 25.57 | 26.53 | 23.05 | 26.23 | 20,947,460 | +2.66(+11.28%) |
Mar 12, 2020 | 25.36 | 26.25 | 23.25 | 23.57 | 19,836,846 | -3.64(-13.39%) |
Mar 11, 2020 | 28.07 | 28.37 | 26.33 | 27.21 | 22,088,988 | -1.94(-6.65%) |
Mar 10, 2020 | 30.62 | 31.27 | 27.58 | 29.15 | 24,318,004 | +0.68(+2.38%) |
Mar 09, 2020 | 28.37 | 30.25 | 26.74 | 28.47 | 35,681,380 | -9.41(-24.84%) |
Mar 06, 2020 | 38.43 | 38.85 | 37.34 | 37.88 | 17,355,250 | -1.98(-4.97%) |
Mar 05, 2020 | 40.10 | 40.65 | 39.10 | 39.87 | 11,490,548 | -1.45(-3.50%) |
Mar 04, 2020 | 40.74 | 41.41 | 39.90 | 41.31 | 10,678,002 | +1.09(+2.72%) |
Mar 03, 2020 | 41.39 | 43.03 | 39.66 | 40.22 | 14,101,542 | -0.93(-2.25%) |