Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.83 | 35.97 | 35.22 | 35.94 | 4,311,293 | +0.33(+0.91%) |
May 28, 2020 | 35.72 | 36.03 | 35.44 | 35.61 | 3,412,300 | +0.51(+1.47%) |
May 27, 2020 | 34.89 | 35.13 | 34.54 | 35.10 | 3,049,508 | +0.16(+0.47%) |
May 26, 2020 | 35.07 | 35.30 | 34.85 | 34.94 | 2,370,000 | -0.12(-0.34%) |
May 22, 2020 | 34.80 | 35.23 | 34.71 | 35.06 | 1,888,837 | -0.12(-0.34%) |
May 21, 2020 | 35.38 | 35.47 | 34.99 | 35.18 | 2,662,782 | -0.24(-0.68%) |
May 20, 2020 | 35.90 | 35.91 | 35.31 | 35.42 | 3,854,094 | +0.33(+0.93%) |
May 19, 2020 | 35.37 | 35.67 | 35.07 | 35.09 | 4,077,637 | -0.30(-0.85%) |
May 18, 2020 | 35.52 | 35.79 | 35.39 | 35.39 | 6,548,743 | +0.32(+0.90%) |
May 15, 2020 | 34.81 | 35.14 | 34.69 | 35.07 | 2,975,087 | +0.04(+0.12%) |
May 14, 2020 | 35.09 | 35.36 | 34.72 | 35.03 | 5,628,705 | -1.21(-3.33%) |
May 13, 2020 | 36.17 | 36.61 | 36.07 | 36.24 | 5,929,926 | +0.45(+1.26%) |
May 12, 2020 | 35.83 | 36.17 | 35.59 | 35.79 | 4,554,671 | +0.12(+0.33%) |
May 11, 2020 | 35.13 | 35.81 | 35.09 | 35.67 | 3,424,603 | +0.14(+0.38%) |
May 08, 2020 | 35.40 | 35.69 | 35.35 | 35.53 | 1,921,692 | +0.18(+0.50%) |
May 07, 2020 | 35.48 | 35.54 | 35.05 | 35.36 | 3,601,883 | -0.58(-1.63%) |
May 06, 2020 | 35.86 | 36.21 | 35.74 | 35.94 | 4,491,023 | +0.34(+0.95%) |
May 05, 2020 | 35.93 | 36.01 | 35.54 | 35.60 | 4,640,623 | -0.14(-0.38%) |
May 04, 2020 | 35.47 | 35.75 | 35.30 | 35.74 | 4,509,263 | +0.80(+2.28%) |
May 01, 2020 | 34.89 | 34.97 | 34.45 | 34.94 | 3,836,898 | -0.73(-2.04%) |
Apr 30, 2020 | 36.37 | 36.41 | 35.52 | 35.67 | 4,101,742 | +0.19(+0.53%) |
Apr 29, 2020 | 35.96 | 36.02 | 35.47 | 35.48 | 5,193,456 | -0.20(-0.57%) |
Apr 28, 2020 | 36.42 | 36.43 | 35.62 | 35.69 | 4,011,506 | -0.46(-1.27%) |
Apr 27, 2020 | 36.10 | 36.43 | 36.07 | 36.14 | 3,095,150 | +0.11(+0.31%) |
Apr 24, 2020 | 35.98 | 36.11 | 35.68 | 36.03 | 4,357,747 | +0.25(+0.69%) |
Apr 23, 2020 | 35.69 | 36.18 | 35.69 | 35.79 | 4,292,683 | +0.25(+0.72%) |
Apr 22, 2020 | 35.36 | 35.64 | 35.08 | 35.53 | 4,364,485 | +0.60(+1.72%) |
Apr 21, 2020 | 35.14 | 35.36 | 34.74 | 34.93 | 4,208,725 | -0.44(-1.25%) |
Apr 20, 2020 | 35.46 | 35.94 | 35.37 | 35.37 | 3,897,301 | -0.30(-0.83%) |
Apr 17, 2020 | 35.86 | 35.94 | 35.35 | 35.67 | 5,699,028 | +0.23(+0.65%) |
Apr 16, 2020 | 34.70 | 35.52 | 34.61 | 35.44 | 6,778,326 | +1.68(+4.97%) |
Apr 15, 2020 | 33.66 | 34.16 | 33.46 | 33.76 | 3,874,808 | -0.47(-1.39%) |
Apr 14, 2020 | 33.52 | 34.28 | 33.37 | 34.24 | 6,958,809 | +1.22(+3.70%) |
Apr 13, 2020 | 32.98 | 33.23 | 32.80 | 33.02 | 2,844,348 | +0.05(+0.15%) |
Apr 09, 2020 | 33.21 | 33.27 | 32.75 | 32.96 | 9,408,427 | +0.68(+2.10%) |
Apr 08, 2020 | 32.03 | 32.50 | 31.76 | 32.29 | 3,248,022 | +0.47(+1.47%) |
Apr 07, 2020 | 32.56 | 32.56 | 31.82 | 31.82 | 4,861,198 | -0.32(-1.00%) |
Apr 06, 2020 | 31.72 | 32.25 | 31.68 | 32.14 | 4,875,929 | +0.65(+2.07%) |
Apr 03, 2020 | 31.37 | 31.69 | 31.14 | 31.49 | 5,140,554 | -0.47(-1.49%) |
Apr 02, 2020 | 31.40 | 32.06 | 31.09 | 31.96 | 4,180,915 | +0.41(+1.29%) |
Apr 01, 2020 | 31.42 | 32.01 | 31.40 | 31.56 | 4,309,594 | -0.57(-1.77%) |
Mar 31, 2020 | 31.75 | 32.57 | 31.66 | 32.12 | 6,137,674 | +0.25(+0.77%) |
Mar 30, 2020 | 31.23 | 31.91 | 31.14 | 31.88 | 6,494,880 | +0.98(+3.18%) |
Mar 27, 2020 | 30.23 | 31.51 | 30.00 | 30.90 | 7,182,551 | -0.69(-2.17%) |
Mar 26, 2020 | 30.03 | 31.70 | 30.03 | 31.58 | 6,824,261 | +1.55(+5.17%) |
Mar 25, 2020 | 29.18 | 30.40 | 28.90 | 30.03 | 8,316,547 | +1.20(+4.18%) |
Mar 24, 2020 | 28.45 | 28.89 | 27.88 | 28.83 | 8,438,197 | +1.82(+6.75%) |
Mar 23, 2020 | 27.75 | 28.08 | 26.65 | 27.00 | 9,049,633 | -1.26(-4.47%) |
Mar 20, 2020 | 29.09 | 29.50 | 28.19 | 28.27 | 8,271,900 | -0.27(-0.95%) |
Mar 19, 2020 | 28.22 | 29.66 | 27.83 | 28.54 | 10,686,488 | -0.53(-1.81%) |
Mar 18, 2020 | 28.58 | 30.00 | 28.26 | 29.06 | 8,911,656 | -2.18(-6.97%) |
Mar 17, 2020 | 29.34 | 31.37 | 29.13 | 31.24 | 7,459,789 | +2.70(+9.44%) |
Mar 16, 2020 | 28.53 | 30.03 | 28.25 | 28.55 | 11,123,655 | -3.54(-11.04%) |
Mar 13, 2020 | 31.22 | 32.09 | 29.57 | 32.09 | 10,228,505 | +1.14(+3.67%) |
Mar 12, 2020 | 31.18 | 31.54 | 30.20 | 30.95 | 12,080,660 | -2.85(-8.43%) |
Mar 11, 2020 | 34.05 | 34.31 | 33.55 | 33.80 | 10,454,935 | -0.98(-2.80%) |
Mar 10, 2020 | 34.72 | 35.04 | 33.57 | 34.78 | 10,468,918 | +0.25(+0.74%) |
Mar 09, 2020 | 34.76 | 35.50 | 34.40 | 34.52 | 8,397,107 | -1.41(-3.92%) |
Mar 06, 2020 | 35.30 | 36.01 | 35.18 | 35.93 | 6,045,199 | -0.18(-0.49%) |
Mar 05, 2020 | 35.75 | 36.35 | 35.75 | 36.11 | 6,136,467 | -0.64(-1.75%) |
Mar 04, 2020 | 35.84 | 36.78 | 35.68 | 36.75 | 6,109,357 | +1.74(+4.96%) |
Mar 03, 2020 | 35.87 | 36.05 | 34.79 | 35.02 | 10,024,657 | -1.06(-2.94%) |