Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 36.97 | 37.69 | 36.60 | 37.50 | 31,384,420 | +0.35(+0.95%) |
May 28, 2020 | 38.30 | 38.32 | 37.06 | 37.15 | 23,884,176 | -0.99(-2.59%) |
May 27, 2020 | 38.49 | 38.88 | 37.45 | 38.14 | 25,197,336 | +0.27(+0.72%) |
May 26, 2020 | 37.73 | 38.19 | 37.50 | 37.87 | 24,676,042 | +1.08(+2.94%) |
May 22, 2020 | 36.49 | 36.84 | 35.84 | 36.79 | 18,678,714 | +0.03(+0.09%) |
May 21, 2020 | 37.48 | 37.77 | 36.61 | 36.75 | 23,186,152 | -0.67(-1.79%) |
May 20, 2020 | 36.80 | 37.59 | 36.76 | 37.42 | 23,458,952 | +1.18(+3.25%) |
May 19, 2020 | 37.57 | 38.46 | 36.23 | 36.24 | 26,389,500 | -1.15(-3.09%) |
May 18, 2020 | 36.62 | 37.59 | 36.34 | 37.40 | 38,844,456 | +2.75(+7.95%) |
May 15, 2020 | 34.96 | 35.47 | 34.52 | 34.64 | 27,212,918 | -0.25(-0.71%) |
May 14, 2020 | 33.88 | 35.10 | 33.16 | 34.89 | 30,130,878 | +0.31(+0.88%) |
May 13, 2020 | 36.08 | 36.18 | 34.31 | 34.58 | 37,316,772 | -1.81(-4.96%) |
May 12, 2020 | 37.46 | 37.67 | 36.39 | 36.39 | 30,825,692 | -0.62(-1.67%) |
May 11, 2020 | 37.31 | 37.38 | 36.82 | 37.01 | 27,486,428 | -0.36(-0.95%) |
May 08, 2020 | 36.66 | 37.40 | 36.39 | 37.37 | 24,716,540 | +1.57(+4.39%) |
May 07, 2020 | 36.38 | 36.63 | 35.58 | 35.80 | 27,376,726 | +0.20(+0.57%) |
May 06, 2020 | 36.35 | 36.63 | 35.52 | 35.59 | 28,001,830 | -0.68(-1.87%) |
May 05, 2020 | 37.43 | 38.15 | 36.14 | 36.27 | 36,154,844 | -0.04(-0.11%) |
May 04, 2020 | 34.40 | 36.36 | 34.16 | 36.31 | 33,939,048 | +1.41(+4.03%) |
May 01, 2020 | 36.92 | 37.54 | 34.79 | 34.91 | 43,750,256 | -2.69(-7.17%) |
Apr 30, 2020 | 38.58 | 38.58 | 37.03 | 37.60 | 45,783,160 | -0.80(-2.09%) |
Apr 29, 2020 | 37.43 | 38.51 | 37.35 | 38.40 | 36,432,264 | +2.01(+5.54%) |
Apr 28, 2020 | 35.90 | 36.73 | 35.69 | 36.39 | 32,788,950 | +0.83(+2.34%) |
Apr 27, 2020 | 35.27 | 35.86 | 34.17 | 35.55 | 34,925,504 | +0.17(+0.48%) |
Apr 24, 2020 | 35.92 | 36.32 | 34.90 | 35.38 | 35,429,756 | +0.23(+0.64%) |
Apr 23, 2020 | 34.90 | 36.14 | 34.64 | 35.16 | 43,577,268 | +1.07(+3.13%) |
Apr 22, 2020 | 34.47 | 34.74 | 33.87 | 34.09 | 33,468,694 | +0.95(+2.86%) |
Apr 21, 2020 | 32.69 | 34.09 | 32.07 | 33.14 | 54,838,140 | -0.18(-0.53%) |
Apr 20, 2020 | 32.97 | 34.58 | 32.80 | 33.32 | 48,503,600 | -1.65(-4.72%) |
Apr 17, 2020 | 32.27 | 35.05 | 32.26 | 34.97 | 50,460,984 | +3.29(+10.40%) |
Apr 16, 2020 | 32.75 | 32.75 | 31.50 | 31.68 | 38,160,948 | -1.08(-3.29%) |
Apr 15, 2020 | 33.22 | 33.22 | 31.86 | 32.75 | 40,925,764 | -1.58(-4.60%) |
Apr 14, 2020 | 34.79 | 35.40 | 33.91 | 34.33 | 38,015,972 | -0.27(-0.77%) |
Apr 13, 2020 | 35.97 | 36.16 | 33.96 | 34.60 | 36,612,016 | -0.30(-0.86%) |
Apr 09, 2020 | 36.78 | 37.79 | 33.77 | 34.90 | 74,411,512 | -0.58(-1.64%) |
Apr 08, 2020 | 33.94 | 35.63 | 33.55 | 35.48 | 41,153,484 | +2.11(+6.33%) |
Apr 07, 2020 | 34.71 | 35.04 | 33.30 | 33.37 | 60,439,308 | +0.62(+1.90%) |
Apr 06, 2020 | 32.27 | 33.04 | 31.74 | 32.75 | 51,026,280 | +1.02(+3.21%) |
Apr 03, 2020 | 33.54 | 34.13 | 31.17 | 31.73 | 59,849,556 | -0.96(-2.95%) |
Apr 02, 2020 | 31.35 | 33.95 | 30.67 | 32.69 | 76,609,224 | +2.32(+7.65%) |
Apr 01, 2020 | 29.82 | 31.31 | 29.40 | 30.37 | 44,537,040 | -0.36(-1.16%) |
Mar 31, 2020 | 31.02 | 31.92 | 30.24 | 30.72 | 51,253,780 | +0.38(+1.25%) |
Mar 30, 2020 | 29.31 | 30.87 | 29.02 | 30.34 | 56,642,668 | +0.45(+1.49%) |
Mar 27, 2020 | 30.04 | 30.49 | 29.29 | 29.90 | 63,721,528 | -1.51(-4.82%) |
Mar 26, 2020 | 30.34 | 32.01 | 29.71 | 31.41 | 57,774,280 | +1.24(+4.10%) |
Mar 25, 2020 | 29.54 | 31.22 | 28.46 | 30.17 | 69,925,232 | +1.50(+5.22%) |
Mar 24, 2020 | 27.85 | 29.27 | 26.97 | 28.68 | 76,394,856 | +3.23(+12.69%) |
Mar 23, 2020 | 26.32 | 26.46 | 24.36 | 25.45 | 70,369,896 | -1.04(-3.94%) |
Mar 20, 2020 | 28.19 | 28.46 | 25.54 | 26.49 | 94,589,672 | -1.37(-4.91%) |
Mar 19, 2020 | 27.29 | 28.24 | 26.18 | 27.86 | 61,058,280 | +1.06(+3.96%) |
Mar 18, 2020 | 27.96 | 29.70 | 25.27 | 26.80 | 66,709,336 | -2.99(-10.02%) |
Mar 17, 2020 | 28.49 | 30.25 | 27.67 | 29.78 | 50,911,432 | +1.88(+6.73%) |
Mar 16, 2020 | 27.83 | 30.65 | 26.90 | 27.91 | 60,451,056 | -2.94(-9.52%) |
Mar 13, 2020 | 32.37 | 32.48 | 28.32 | 30.84 | 98,738,496 | +0.76(+2.53%) |
Mar 12, 2020 | 32.28 | 32.89 | 29.94 | 30.08 | 81,021,320 | -3.88(-11.43%) |
Mar 11, 2020 | 34.30 | 35.18 | 33.78 | 33.97 | 64,267,828 | -1.16(-3.29%) |
Mar 10, 2020 | 37.36 | 37.43 | 33.54 | 35.12 | 74,606,400 | +1.25(+3.70%) |
Mar 09, 2020 | 33.75 | 36.06 | 33.01 | 33.87 | 90,065,320 | -4.72(-12.22%) |
Mar 06, 2020 | 39.52 | 39.66 | 38.19 | 38.59 | 68,766,376 | -1.96(-4.83%) |
Mar 05, 2020 | 40.80 | 41.02 | 39.68 | 40.55 | 50,393,716 | -1.87(-4.41%) |
Mar 04, 2020 | 42.26 | 42.46 | 41.36 | 42.41 | 29,753,894 | +0.91(+2.18%) |
Mar 03, 2020 | 43.65 | 43.81 | 41.25 | 41.51 | 62,497,036 | -2.09(-4.79%) |