Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.77 | 35.18 | 34.32 | 35.10 | 3,833,866 | -0.36(-1.02%) |
May 28, 2020 | 37.31 | 37.41 | 35.39 | 35.46 | 3,130,404 | -1.29(-3.50%) |
May 27, 2020 | 34.80 | 36.80 | 34.50 | 36.75 | 5,254,461 | +2.64(+7.76%) |
May 26, 2020 | 34.53 | 34.90 | 33.63 | 34.10 | 6,209,749 | +0.05(+0.14%) |
May 22, 2020 | 33.79 | 34.34 | 33.40 | 34.06 | 3,083,379 | +0.04(+0.11%) |
May 21, 2020 | 34.81 | 35.03 | 33.94 | 34.02 | 6,036,061 | -1.02(-2.90%) |
May 20, 2020 | 35.40 | 35.67 | 34.88 | 35.04 | 1,829,807 | +0.06(+0.16%) |
May 19, 2020 | 35.60 | 35.73 | 34.70 | 34.98 | 1,599,230 | -0.67(-1.87%) |
May 18, 2020 | 34.58 | 35.90 | 34.58 | 35.65 | 2,026,089 | +2.03(+6.05%) |
May 15, 2020 | 33.58 | 34.18 | 33.24 | 33.61 | 2,114,558 | +0.06(+0.17%) |
May 14, 2020 | 32.88 | 33.75 | 32.02 | 33.56 | 2,641,306 | +0.06(+0.19%) |
May 13, 2020 | 34.53 | 34.60 | 33.06 | 33.49 | 2,576,893 | -1.36(-3.90%) |
May 12, 2020 | 35.69 | 35.86 | 34.85 | 34.85 | 2,274,527 | -0.79(-2.21%) |
May 11, 2020 | 35.69 | 36.08 | 35.33 | 35.64 | 2,036,888 | -0.32(-0.90%) |
May 08, 2020 | 35.48 | 36.12 | 35.10 | 35.96 | 1,723,850 | +1.19(+3.43%) |
May 07, 2020 | 35.27 | 35.72 | 34.35 | 34.77 | 2,217,033 | -0.07(-0.21%) |
May 06, 2020 | 35.03 | 35.41 | 34.35 | 34.84 | 2,185,027 | +0.22(+0.64%) |
May 05, 2020 | 35.54 | 35.69 | 34.62 | 34.62 | 2,154,726 | -0.69(-1.96%) |
May 04, 2020 | 35.60 | 35.88 | 34.47 | 35.32 | 3,169,294 | -0.68(-1.88%) |
May 01, 2020 | 37.28 | 37.42 | 35.91 | 35.99 | 2,876,400 | -1.93(-5.10%) |
Apr 30, 2020 | 38.72 | 39.60 | 37.50 | 37.92 | 5,902,977 | -4.77(-11.18%) |
Apr 29, 2020 | 42.76 | 43.68 | 42.46 | 42.69 | 3,267,542 | +0.68(+1.61%) |
Apr 28, 2020 | 42.66 | 42.79 | 41.56 | 42.02 | 2,891,193 | +0.79(+1.91%) |
Apr 27, 2020 | 39.96 | 41.47 | 39.74 | 41.23 | 1,781,513 | +1.44(+3.63%) |
Apr 24, 2020 | 38.90 | 39.97 | 38.73 | 39.79 | 1,465,072 | +1.07(+2.77%) |
Apr 23, 2020 | 39.03 | 40.00 | 38.65 | 38.72 | 1,622,800 | -0.21(-0.55%) |
Apr 22, 2020 | 39.67 | 39.67 | 38.70 | 38.93 | 1,572,277 | +0.00(+0.00%) |
Apr 21, 2020 | 39.31 | 39.56 | 38.58 | 38.93 | 1,979,612 | -1.29(-3.20%) |
Apr 20, 2020 | 40.23 | 41.23 | 39.97 | 40.22 | 1,763,588 | -0.82(-2.01%) |
Apr 17, 2020 | 40.82 | 41.39 | 40.24 | 41.04 | 2,525,163 | +1.12(+2.80%) |
Apr 16, 2020 | 41.45 | 41.45 | 39.22 | 39.92 | 2,915,440 | -1.32(-3.21%) |
Apr 15, 2020 | 42.08 | 42.32 | 40.18 | 41.24 | 1,708,384 | -1.82(-4.23%) |
Apr 14, 2020 | 42.22 | 43.72 | 42.01 | 43.06 | 1,964,286 | +1.43(+3.44%) |
Apr 13, 2020 | 43.68 | 43.92 | 40.75 | 41.63 | 1,827,251 | -2.20(-5.02%) |
Apr 09, 2020 | 42.42 | 44.61 | 42.27 | 43.83 | 2,246,704 | +1.65(+3.90%) |
Apr 08, 2020 | 40.45 | 42.59 | 40.28 | 42.19 | 1,847,816 | +1.93(+4.80%) |
Apr 07, 2020 | 41.31 | 41.83 | 40.18 | 40.25 | 2,293,879 | +0.58(+1.47%) |
Apr 06, 2020 | 39.22 | 39.97 | 38.04 | 39.67 | 2,162,879 | +1.75(+4.61%) |
Apr 03, 2020 | 36.80 | 38.41 | 36.79 | 37.92 | 1,997,335 | +0.93(+2.53%) |
Apr 02, 2020 | 34.65 | 37.19 | 34.26 | 36.99 | 2,767,725 | +1.99(+5.68%) |
Apr 01, 2020 | 34.24 | 35.48 | 33.96 | 35.00 | 1,693,015 | -1.07(-2.97%) |
Mar 31, 2020 | 36.90 | 37.64 | 35.74 | 36.07 | 2,410,369 | -1.19(-3.20%) |
Mar 30, 2020 | 35.29 | 37.66 | 34.28 | 37.27 | 2,391,219 | +2.07(+5.89%) |
Mar 27, 2020 | 34.43 | 35.92 | 32.74 | 35.20 | 3,320,529 | -0.52(-1.45%) |
Mar 26, 2020 | 34.96 | 35.97 | 34.54 | 35.71 | 3,144,325 | +1.00(+2.88%) |
Mar 25, 2020 | 34.34 | 36.32 | 34.17 | 34.71 | 3,322,227 | +0.06(+0.19%) |
Mar 24, 2020 | 33.60 | 36.11 | 33.29 | 34.65 | 3,317,325 | +2.69(+8.42%) |
Mar 23, 2020 | 33.89 | 34.46 | 31.45 | 31.96 | 3,250,378 | -2.20(-6.44%) |
Mar 20, 2020 | 35.81 | 38.10 | 33.82 | 34.16 | 4,511,035 | -1.45(-4.08%) |
Mar 19, 2020 | 36.98 | 38.91 | 34.53 | 35.61 | 2,978,345 | -1.79(-4.80%) |
Mar 18, 2020 | 38.46 | 41.97 | 35.61 | 37.41 | 4,441,062 | -3.27(-8.05%) |
Mar 17, 2020 | 39.18 | 41.04 | 38.03 | 40.68 | 4,898,415 | +1.98(+5.11%) |
Mar 16, 2020 | 34.68 | 40.89 | 34.62 | 38.70 | 4,299,975 | -0.66(-1.67%) |
Mar 13, 2020 | 37.41 | 39.38 | 35.00 | 39.36 | 4,691,520 | +3.85(+10.83%) |
Mar 12, 2020 | 35.65 | 36.29 | 33.59 | 35.51 | 4,282,258 | -2.35(-6.20%) |
Mar 11, 2020 | 39.29 | 39.97 | 37.38 | 37.86 | 2,871,383 | -2.73(-6.72%) |
Mar 10, 2020 | 40.80 | 41.78 | 38.56 | 40.59 | 3,142,213 | +0.81(+2.05%) |
Mar 09, 2020 | 42.01 | 42.54 | 39.46 | 39.77 | 3,429,508 | -4.65(-10.47%) |
Mar 06, 2020 | 44.54 | 45.71 | 43.61 | 44.42 | 3,319,231 | -1.40(-3.05%) |
Mar 05, 2020 | 46.55 | 47.05 | 45.17 | 45.82 | 2,572,846 | -2.16(-4.50%) |
Mar 04, 2020 | 46.48 | 47.99 | 46.23 | 47.98 | 2,365,545 | +1.87(+4.06%) |
Mar 03, 2020 | 46.99 | 47.75 | 45.44 | 46.10 | 1,807,764 | -0.96(-2.04%) |