Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.71 | 42.29 | 40.16 | 42.29 | 49,269,628 | +1.45(+3.55%) |
May 28, 2020 | 40.59 | 41.09 | 40.12 | 40.84 | 22,637,970 | +0.19(+0.48%) |
May 27, 2020 | 39.83 | 40.66 | 39.62 | 40.64 | 25,052,224 | +0.99(+2.50%) |
May 26, 2020 | 40.48 | 40.50 | 39.51 | 39.65 | 24,622,866 | -0.05(-0.13%) |
May 22, 2020 | 39.50 | 39.75 | 39.02 | 39.71 | 14,240,034 | +0.18(+0.45%) |
May 21, 2020 | 40.19 | 40.37 | 39.41 | 39.53 | 21,116,842 | -0.65(-1.63%) |
May 20, 2020 | 39.84 | 40.52 | 39.82 | 40.18 | 22,820,650 | +0.74(+1.88%) |
May 19, 2020 | 39.64 | 39.78 | 39.27 | 39.44 | 27,527,468 | -0.41(-1.02%) |
May 18, 2020 | 39.98 | 40.05 | 39.20 | 39.85 | 30,505,594 | +0.70(+1.78%) |
May 15, 2020 | 37.96 | 39.25 | 37.89 | 39.15 | 34,572,180 | +0.37(+0.96%) |
May 14, 2020 | 38.41 | 39.42 | 38.26 | 38.78 | 56,999,780 | +1.68(+4.53%) |
May 13, 2020 | 38.39 | 38.53 | 36.53 | 37.10 | 41,729,444 | -1.12(-2.94%) |
May 12, 2020 | 38.86 | 39.18 | 38.19 | 38.22 | 29,140,944 | -0.09(-0.23%) |
May 11, 2020 | 37.83 | 38.60 | 37.67 | 38.31 | 29,552,634 | +0.29(+0.77%) |
May 08, 2020 | 37.16 | 38.04 | 36.88 | 38.02 | 24,835,702 | +1.43(+3.92%) |
May 07, 2020 | 36.78 | 36.93 | 36.45 | 36.58 | 22,803,070 | +0.19(+0.53%) |
May 06, 2020 | 36.75 | 36.87 | 36.23 | 36.39 | 18,137,102 | -0.27(-0.75%) |
May 05, 2020 | 36.80 | 37.07 | 36.60 | 36.66 | 17,028,206 | +0.10(+0.27%) |
May 04, 2020 | 36.21 | 36.62 | 35.81 | 36.57 | 18,089,842 | +0.38(+1.05%) |
May 01, 2020 | 36.89 | 36.97 | 36.05 | 36.19 | 24,985,420 | -1.29(-3.44%) |
Apr 30, 2020 | 38.18 | 38.18 | 37.29 | 37.48 | 30,163,000 | -0.85(-2.22%) |
Apr 29, 2020 | 38.34 | 38.45 | 37.96 | 38.33 | 19,693,792 | +0.75(+2.00%) |
Apr 28, 2020 | 38.47 | 38.58 | 37.50 | 37.57 | 18,563,438 | -0.50(-1.32%) |
Apr 27, 2020 | 37.76 | 38.22 | 37.65 | 38.08 | 20,282,208 | +0.48(+1.27%) |
Apr 24, 2020 | 37.00 | 37.73 | 36.83 | 37.60 | 16,556,946 | +0.80(+2.16%) |
Apr 23, 2020 | 37.04 | 37.63 | 36.73 | 36.81 | 18,203,906 | -0.12(-0.34%) |
Apr 22, 2020 | 36.50 | 37.22 | 36.35 | 36.93 | 20,732,874 | +1.07(+2.98%) |
Apr 21, 2020 | 36.99 | 37.13 | 35.74 | 35.86 | 35,797,896 | -1.76(-4.68%) |
Apr 20, 2020 | 37.07 | 38.28 | 36.96 | 37.62 | 26,502,114 | +0.05(+0.14%) |
Apr 17, 2020 | 37.36 | 37.71 | 36.91 | 37.57 | 34,717,376 | +0.87(+2.36%) |
Apr 16, 2020 | 36.93 | 36.96 | 35.97 | 36.70 | 29,572,672 | -0.02(-0.05%) |
Apr 15, 2020 | 37.32 | 37.47 | 36.46 | 36.72 | 20,834,990 | -1.11(-2.95%) |
Apr 14, 2020 | 37.12 | 37.87 | 36.73 | 37.83 | 25,873,892 | +1.38(+3.78%) |
Apr 13, 2020 | 36.29 | 36.66 | 35.84 | 36.45 | 22,153,810 | +0.02(+0.05%) |
Apr 09, 2020 | 37.22 | 37.32 | 36.12 | 36.43 | 31,266,944 | -0.35(-0.96%) |
Apr 08, 2020 | 36.41 | 37.32 | 36.14 | 36.79 | 25,635,222 | +0.85(+2.36%) |
Apr 07, 2020 | 37.73 | 37.80 | 35.89 | 35.94 | 34,331,128 | -0.70(-1.91%) |
Apr 06, 2020 | 35.78 | 36.86 | 35.18 | 36.64 | 35,773,352 | +2.10(+6.07%) |
Apr 03, 2020 | 35.21 | 35.63 | 34.08 | 34.54 | 24,012,812 | -0.65(-1.86%) |
Apr 02, 2020 | 33.46 | 35.32 | 33.14 | 35.20 | 31,862,338 | +1.62(+4.82%) |
Apr 01, 2020 | 33.44 | 34.04 | 33.17 | 33.58 | 30,579,236 | -0.86(-2.49%) |
Mar 31, 2020 | 35.15 | 35.41 | 34.26 | 34.44 | 29,700,918 | -0.88(-2.50%) |
Mar 30, 2020 | 34.56 | 35.47 | 34.13 | 35.32 | 30,955,278 | +1.31(+3.86%) |
Mar 27, 2020 | 34.35 | 35.17 | 33.65 | 34.01 | 35,705,316 | -1.54(-4.34%) |
Mar 26, 2020 | 33.26 | 35.85 | 32.74 | 35.55 | 43,925,488 | +2.55(+7.72%) |
Mar 25, 2020 | 33.86 | 35.00 | 32.85 | 33.00 | 48,935,808 | -0.81(-2.41%) |
Mar 24, 2020 | 31.89 | 33.88 | 31.13 | 33.81 | 55,048,836 | +3.50(+11.56%) |
Mar 23, 2020 | 31.11 | 31.38 | 29.56 | 30.31 | 45,444,784 | -0.88(-2.81%) |
Mar 20, 2020 | 33.53 | 33.70 | 31.01 | 31.19 | 55,458,336 | -1.85(-5.60%) |
Mar 19, 2020 | 32.46 | 34.45 | 31.67 | 33.03 | 66,569,472 | +0.52(+1.59%) |
Mar 18, 2020 | 29.57 | 33.03 | 29.18 | 32.52 | 64,931,716 | +1.42(+4.56%) |
Mar 17, 2020 | 30.40 | 31.76 | 29.43 | 31.10 | 47,452,948 | +1.57(+5.31%) |
Mar 16, 2020 | 29.11 | 32.40 | 28.38 | 29.53 | 50,465,268 | -3.44(-10.44%) |
Mar 13, 2020 | 30.82 | 33.01 | 29.20 | 32.97 | 61,482,300 | +3.89(+13.37%) |
Mar 12, 2020 | 30.22 | 31.38 | 28.91 | 29.08 | 59,187,752 | -3.37(-10.39%) |
Mar 11, 2020 | 34.18 | 34.30 | 31.86 | 32.46 | 72,603,816 | -2.65(-7.56%) |
Mar 10, 2020 | 34.38 | 35.17 | 33.17 | 35.11 | 57,683,656 | +1.86(+5.58%) |
Mar 09, 2020 | 32.33 | 34.66 | 31.79 | 33.25 | 70,237,296 | -1.51(-4.33%) |
Mar 06, 2020 | 33.29 | 35.00 | 33.11 | 34.76 | 55,484,592 | +0.10(+0.28%) |
Mar 05, 2020 | 35.19 | 35.49 | 34.42 | 34.66 | 34,517,988 | -1.59(-4.40%) |
Mar 04, 2020 | 35.67 | 36.31 | 34.87 | 36.26 | 34,250,428 | +1.18(+3.37%) |
Mar 03, 2020 | 36.14 | 36.71 | 34.79 | 35.08 | 56,256,188 | -0.99(-2.74%) |