Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.53 | 35.68 | 34.93 | 35.64 | 4,347,077 | +0.32(+0.91%) |
May 28, 2020 | 35.42 | 35.74 | 35.15 | 35.32 | 3,440,622 | +0.51(+1.47%) |
May 27, 2020 | 34.60 | 34.85 | 34.26 | 34.81 | 3,074,819 | +0.16(+0.47%) |
May 26, 2020 | 34.79 | 35.01 | 34.56 | 34.65 | 2,389,671 | -0.12(-0.34%) |
May 22, 2020 | 34.51 | 34.94 | 34.42 | 34.77 | 1,904,514 | -0.12(-0.34%) |
May 21, 2020 | 35.09 | 35.18 | 34.70 | 34.89 | 2,684,883 | -0.24(-0.68%) |
May 20, 2020 | 35.60 | 35.62 | 35.02 | 35.13 | 3,886,083 | +0.32(+0.93%) |
May 19, 2020 | 35.08 | 35.38 | 34.78 | 34.80 | 4,111,481 | -0.30(-0.85%) |
May 18, 2020 | 35.23 | 35.50 | 35.10 | 35.10 | 6,603,097 | +0.31(+0.90%) |
May 15, 2020 | 34.52 | 34.85 | 34.41 | 34.79 | 2,999,780 | +0.04(+0.12%) |
May 14, 2020 | 34.80 | 35.07 | 34.44 | 34.74 | 5,675,423 | -1.20(-3.33%) |
May 13, 2020 | 35.87 | 36.31 | 35.77 | 35.94 | 5,979,144 | +0.45(+1.26%) |
May 12, 2020 | 35.53 | 35.88 | 35.30 | 35.49 | 4,592,475 | +0.12(+0.33%) |
May 11, 2020 | 34.85 | 35.52 | 34.80 | 35.38 | 3,453,027 | +0.13(+0.38%) |
May 08, 2020 | 35.11 | 35.40 | 35.06 | 35.24 | 1,937,642 | +0.18(+0.50%) |
May 07, 2020 | 35.19 | 35.25 | 34.76 | 35.06 | 3,631,779 | -0.58(-1.63%) |
May 06, 2020 | 35.56 | 35.91 | 35.44 | 35.64 | 4,528,299 | +0.34(+0.95%) |
May 05, 2020 | 35.64 | 35.71 | 35.25 | 35.31 | 4,679,140 | -0.13(-0.38%) |
May 04, 2020 | 35.17 | 35.45 | 35.01 | 35.44 | 4,546,690 | +0.79(+2.28%) |
May 01, 2020 | 34.60 | 34.68 | 34.16 | 34.65 | 3,868,744 | -0.72(-2.04%) |
Apr 30, 2020 | 36.07 | 36.11 | 35.22 | 35.38 | 4,135,786 | +0.19(+0.53%) |
Apr 29, 2020 | 35.66 | 35.72 | 35.17 | 35.19 | 5,236,562 | -0.20(-0.57%) |
Apr 28, 2020 | 36.12 | 36.13 | 35.32 | 35.39 | 4,044,802 | -0.45(-1.27%) |
Apr 27, 2020 | 35.80 | 36.13 | 35.77 | 35.85 | 3,120,840 | +0.11(+0.31%) |
Apr 24, 2020 | 35.69 | 35.81 | 35.38 | 35.74 | 4,393,916 | +0.24(+0.69%) |
Apr 23, 2020 | 35.40 | 35.88 | 35.40 | 35.49 | 4,328,313 | +0.25(+0.72%) |
Apr 22, 2020 | 35.07 | 35.35 | 34.80 | 35.24 | 4,400,711 | +0.60(+1.72%) |
Apr 21, 2020 | 34.85 | 35.06 | 34.45 | 34.64 | 4,243,657 | -0.44(-1.25%) |
Apr 20, 2020 | 35.17 | 35.64 | 35.08 | 35.08 | 3,929,649 | -0.29(-0.83%) |
Apr 17, 2020 | 35.57 | 35.64 | 35.06 | 35.38 | 5,746,330 | +0.23(+0.65%) |
Apr 16, 2020 | 34.42 | 35.23 | 34.32 | 35.15 | 6,834,586 | +1.66(+4.97%) |
Apr 15, 2020 | 33.38 | 33.88 | 33.18 | 33.48 | 3,906,969 | -0.47(-1.39%) |
Apr 14, 2020 | 33.24 | 34.00 | 33.10 | 33.95 | 7,016,568 | +1.21(+3.70%) |
Apr 13, 2020 | 32.71 | 32.95 | 32.53 | 32.74 | 2,867,956 | +0.05(+0.15%) |
Apr 09, 2020 | 32.94 | 33.00 | 32.48 | 32.69 | 9,486,517 | +0.67(+2.10%) |
Apr 08, 2020 | 31.77 | 32.23 | 31.50 | 32.02 | 3,274,981 | +0.46(+1.47%) |
Apr 07, 2020 | 32.29 | 32.29 | 31.56 | 31.56 | 4,901,546 | -0.32(-1.00%) |
Apr 06, 2020 | 31.46 | 31.99 | 31.42 | 31.88 | 4,916,400 | +0.65(+2.07%) |
Apr 03, 2020 | 31.11 | 31.43 | 30.89 | 31.23 | 5,183,221 | -0.47(-1.49%) |
Apr 02, 2020 | 31.14 | 31.79 | 30.83 | 31.70 | 4,215,617 | +0.40(+1.29%) |
Apr 01, 2020 | 31.16 | 31.75 | 31.15 | 31.30 | 4,345,364 | -0.56(-1.77%) |
Mar 31, 2020 | 31.49 | 32.31 | 31.40 | 31.86 | 6,188,617 | +0.24(+0.77%) |
Mar 30, 2020 | 30.97 | 31.65 | 30.89 | 31.62 | 6,548,787 | +0.98(+3.18%) |
Mar 27, 2020 | 29.99 | 31.25 | 29.75 | 30.64 | 7,242,167 | -0.68(-2.17%) |
Mar 26, 2020 | 29.78 | 31.44 | 29.78 | 31.32 | 6,880,903 | +1.54(+5.17%) |
Mar 25, 2020 | 28.94 | 30.15 | 28.67 | 29.78 | 8,385,575 | +1.19(+4.18%) |
Mar 24, 2020 | 28.21 | 28.65 | 27.65 | 28.59 | 8,508,234 | +1.81(+6.75%) |
Mar 23, 2020 | 27.52 | 27.85 | 26.43 | 26.78 | 9,124,745 | -1.25(-4.47%) |
Mar 20, 2020 | 28.85 | 29.25 | 27.96 | 28.03 | 8,340,557 | -0.27(-0.95%) |
Mar 19, 2020 | 27.99 | 29.41 | 27.60 | 28.30 | 10,775,187 | -0.52(-1.81%) |
Mar 18, 2020 | 28.35 | 29.75 | 28.03 | 28.82 | 8,985,623 | -2.16(-6.97%) |
Mar 17, 2020 | 29.10 | 31.11 | 28.89 | 30.99 | 7,521,706 | +2.67(+9.44%) |
Mar 16, 2020 | 28.30 | 29.78 | 28.02 | 28.31 | 11,215,982 | -3.51(-11.04%) |
Mar 13, 2020 | 30.96 | 31.83 | 29.33 | 31.83 | 10,313,401 | +1.13(+3.67%) |
Mar 12, 2020 | 30.93 | 31.28 | 29.95 | 30.70 | 12,180,930 | -2.83(-8.43%) |
Mar 11, 2020 | 33.77 | 34.03 | 33.28 | 33.53 | 10,541,711 | -0.97(-2.80%) |
Mar 10, 2020 | 34.43 | 34.75 | 33.30 | 34.49 | 10,555,811 | +0.25(+0.74%) |
Mar 09, 2020 | 34.48 | 35.21 | 34.12 | 34.24 | 8,466,803 | -1.40(-3.92%) |
Mar 06, 2020 | 35.01 | 35.71 | 34.89 | 35.64 | 6,095,374 | -0.18(-0.49%) |
Mar 05, 2020 | 35.46 | 36.05 | 35.45 | 35.81 | 6,187,400 | -0.64(-1.75%) |
Mar 04, 2020 | 35.54 | 36.48 | 35.38 | 36.45 | 6,160,065 | +1.72(+4.96%) |
Mar 03, 2020 | 35.58 | 35.75 | 34.50 | 34.73 | 10,107,862 | -1.05(-2.94%) |