Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.40 | 36.09 | 34.92 | 35.95 | 6,229,000 | +0.52(+1.47%) |
May 28, 2020 | 35.55 | 35.82 | 34.86 | 35.44 | 6,135,726 | +0.14(+0.38%) |
May 27, 2020 | 34.69 | 35.33 | 34.49 | 35.30 | 4,044,358 | +0.79(+2.30%) |
May 26, 2020 | 35.12 | 35.33 | 34.37 | 34.51 | 5,809,344 | +0.15(+0.44%) |
May 22, 2020 | 33.95 | 34.42 | 33.89 | 34.35 | 3,404,400 | +0.17(+0.51%) |
May 21, 2020 | 34.59 | 34.70 | 34.04 | 34.18 | 3,731,078 | -0.52(-1.51%) |
May 20, 2020 | 33.86 | 34.77 | 33.86 | 34.70 | 5,147,340 | +1.13(+3.37%) |
May 19, 2020 | 33.43 | 33.88 | 33.25 | 33.58 | 4,210,512 | +0.27(+0.80%) |
May 18, 2020 | 33.77 | 33.91 | 33.11 | 33.31 | 4,412,630 | +0.30(+0.92%) |
May 15, 2020 | 32.47 | 33.17 | 32.17 | 33.01 | 8,997,600 | +0.51(+1.57%) |
May 14, 2020 | 32.35 | 32.59 | 31.95 | 32.49 | 4,096,168 | -0.09(-0.28%) |
May 13, 2020 | 32.86 | 33.36 | 32.29 | 32.59 | 3,903,758 | -0.51(-1.54%) |
May 12, 2020 | 33.03 | 33.60 | 33.03 | 33.09 | 6,303,400 | -0.11(-0.32%) |
May 11, 2020 | 32.38 | 33.52 | 32.38 | 33.20 | 4,109,884 | +0.31(+0.94%) |
May 08, 2020 | 31.69 | 33.38 | 31.69 | 32.89 | 6,549,400 | +1.84(+5.94%) |
May 07, 2020 | 30.88 | 31.55 | 30.82 | 31.05 | 4,421,476 | +0.40(+1.29%) |
May 06, 2020 | 30.56 | 30.88 | 30.25 | 30.65 | 3,470,656 | +0.32(+1.07%) |
May 05, 2020 | 29.75 | 30.88 | 29.61 | 30.32 | 5,550,082 | +0.72(+2.43%) |
May 04, 2020 | 29.62 | 29.79 | 29.36 | 29.61 | 3,831,528 | -0.16(-0.52%) |
May 01, 2020 | 30.63 | 30.73 | 29.59 | 29.76 | 3,565,000 | -1.14(-3.70%) |
Apr 30, 2020 | 31.17 | 31.35 | 30.57 | 30.91 | 7,045,962 | -0.16(-0.53%) |
Apr 29, 2020 | 30.16 | 31.27 | 29.98 | 31.07 | 5,699,108 | +1.00(+3.33%) |
Apr 28, 2020 | 30.64 | 30.75 | 29.64 | 30.07 | 5,728,378 | -0.19(-0.63%) |
Apr 27, 2020 | 30.30 | 30.37 | 29.82 | 30.26 | 5,847,210 | +0.36(+1.20%) |
Apr 24, 2020 | 29.88 | 30.32 | 29.55 | 29.90 | 5,112,000 | +0.08(+0.29%) |
Apr 23, 2020 | 30.09 | 30.45 | 29.73 | 29.82 | 3,298,514 | -0.24(-0.82%) |
Apr 22, 2020 | 30.05 | 30.29 | 29.57 | 30.06 | 4,876,782 | +0.54(+1.83%) |
Apr 21, 2020 | 29.93 | 30.21 | 29.40 | 29.52 | 4,214,502 | -1.17(-3.81%) |
Apr 20, 2020 | 30.90 | 31.02 | 30.45 | 30.69 | 5,705,660 | -0.40(-1.30%) |
Apr 17, 2020 | 31.29 | 31.57 | 30.95 | 31.09 | 6,349,000 | +0.16(+0.52%) |
Apr 16, 2020 | 31.51 | 31.57 | 30.61 | 30.93 | 4,203,652 | -0.21(-0.67%) |
Apr 15, 2020 | 31.24 | 31.56 | 30.84 | 31.14 | 6,982,302 | -1.06(-3.29%) |
Apr 14, 2020 | 30.40 | 32.22 | 30.05 | 32.20 | 9,673,566 | +2.44(+8.20%) |
Apr 13, 2020 | 30.13 | 30.30 | 29.35 | 29.77 | 5,413,044 | -0.49(-1.62%) |
Apr 09, 2020 | 30.24 | 30.68 | 29.91 | 30.25 | 5,118,400 | +0.12(+0.41%) |
Apr 08, 2020 | 29.08 | 30.27 | 28.96 | 30.13 | 4,395,214 | +0.93(+3.17%) |
Apr 07, 2020 | 29.93 | 30.27 | 29.11 | 29.20 | 8,597,292 | +0.17(+0.59%) |
Apr 06, 2020 | 28.34 | 29.16 | 27.73 | 29.04 | 9,525,424 | +1.93(+7.10%) |
Apr 03, 2020 | 27.26 | 27.46 | 26.84 | 27.11 | 5,574,000 | -0.42(-1.53%) |
Apr 02, 2020 | 26.36 | 27.60 | 26.20 | 27.53 | 6,176,156 | +0.98(+3.69%) |
Apr 01, 2020 | 27.18 | 27.24 | 26.36 | 26.55 | 7,631,746 | -1.58(-5.62%) |
Mar 31, 2020 | 28.04 | 29.00 | 27.98 | 28.13 | 5,758,888 | -0.87(-3.00%) |
Mar 30, 2020 | 28.09 | 29.16 | 27.80 | 29.00 | 7,250,368 | +0.80(+2.86%) |
Mar 27, 2020 | 28.05 | 29.05 | 28.00 | 28.20 | 7,995,600 | -0.73(-2.51%) |
Mar 26, 2020 | 27.00 | 29.16 | 26.91 | 28.92 | 10,910,308 | +2.09(+7.79%) |
Mar 25, 2020 | 26.86 | 27.55 | 26.33 | 26.83 | 9,431,880 | -0.04(-0.13%) |
Mar 24, 2020 | 26.77 | 27.23 | 25.70 | 26.86 | 15,505,432 | +1.38(+5.41%) |
Mar 23, 2020 | 26.05 | 26.67 | 25.38 | 25.48 | 11,411,854 | -0.57(-2.17%) |
Mar 20, 2020 | 27.52 | 27.91 | 25.03 | 26.05 | 11,583,400 | -1.11(-4.09%) |
Mar 19, 2020 | 27.86 | 28.57 | 25.75 | 27.16 | 12,526,230 | -0.79(-2.81%) |
Mar 18, 2020 | 28.82 | 28.82 | 25.25 | 27.95 | 12,934,070 | -1.93(-6.44%) |
Mar 17, 2020 | 29.41 | 30.22 | 28.80 | 29.87 | 12,112,776 | +1.15(+4.00%) |
Mar 16, 2020 | 28.10 | 30.43 | 27.39 | 28.72 | 12,150,608 | -2.48(-7.93%) |
Mar 13, 2020 | 29.90 | 31.25 | 29.30 | 31.20 | 15,497,200 | +2.50(+8.71%) |
Mar 12, 2020 | 29.00 | 30.39 | 28.32 | 28.70 | 15,201,004 | -2.21(-7.15%) |
Mar 11, 2020 | 32.00 | 32.37 | 30.25 | 30.91 | 13,025,702 | -2.16(-6.53%) |
Mar 10, 2020 | 31.75 | 33.10 | 31.45 | 33.06 | 16,962,240 | +2.13(+6.90%) |
Mar 09, 2020 | 31.04 | 31.48 | 30.52 | 30.93 | 10,938,114 | -2.16(-6.54%) |
Mar 06, 2020 | 32.41 | 33.23 | 32.17 | 33.09 | 12,287,400 | -0.47(-1.40%) |
Mar 05, 2020 | 33.19 | 34.41 | 33.04 | 33.56 | 10,910,820 | -0.46(-1.35%) |
Mar 04, 2020 | 32.51 | 34.07 | 32.27 | 34.02 | 13,059,892 | +2.13(+6.69%) |
Mar 03, 2020 | 32.15 | 33.09 | 31.57 | 31.89 | 10,584,064 | -0.49(-1.53%) |