Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.02 | 39.72 | 38.59 | 39.19 | 14,776,336 | -0.18(-0.45%) |
May 28, 2020 | 41.90 | 41.96 | 39.26 | 39.37 | 19,867,092 | -2.18(-5.25%) |
May 27, 2020 | 40.59 | 41.60 | 40.18 | 41.55 | 29,199,358 | +2.81(+7.26%) |
May 26, 2020 | 37.13 | 38.82 | 36.84 | 38.74 | 22,226,792 | +3.16(+8.87%) |
May 22, 2020 | 35.67 | 35.95 | 35.29 | 35.58 | 7,295,352 | -0.15(-0.42%) |
May 21, 2020 | 36.15 | 36.29 | 35.33 | 35.73 | 10,887,534 | -0.67(-1.85%) |
May 20, 2020 | 35.53 | 36.58 | 35.50 | 36.41 | 13,569,217 | +1.53(+4.40%) |
May 19, 2020 | 35.56 | 35.96 | 34.84 | 34.87 | 10,031,777 | -0.84(-2.36%) |
May 18, 2020 | 34.51 | 36.04 | 34.30 | 35.72 | 16,603,972 | +2.65(+8.02%) |
May 15, 2020 | 33.04 | 33.53 | 32.83 | 33.07 | 10,348,465 | -0.46(-1.38%) |
May 14, 2020 | 32.15 | 33.67 | 31.50 | 33.53 | 16,894,368 | +0.73(+2.22%) |
May 13, 2020 | 33.83 | 33.94 | 32.46 | 32.80 | 13,043,078 | -1.27(-3.72%) |
May 12, 2020 | 35.44 | 35.53 | 34.01 | 34.07 | 15,341,666 | -1.25(-3.54%) |
May 11, 2020 | 34.92 | 35.52 | 34.85 | 35.32 | 11,392,066 | -0.22(-0.62%) |
May 08, 2020 | 35.03 | 35.61 | 34.76 | 35.54 | 13,643,486 | +1.13(+3.27%) |
May 07, 2020 | 33.48 | 34.71 | 33.48 | 34.41 | 10,545,853 | +1.34(+4.05%) |
May 06, 2020 | 34.11 | 34.25 | 32.85 | 33.07 | 8,815,003 | -0.60(-1.79%) |
May 05, 2020 | 34.56 | 34.86 | 33.61 | 33.68 | 10,090,291 | -0.10(-0.29%) |
May 04, 2020 | 33.69 | 33.89 | 32.96 | 33.77 | 15,771,341 | -0.27(-0.81%) |
May 01, 2020 | 34.01 | 34.33 | 33.61 | 34.05 | 14,442,402 | -0.91(-2.61%) |
Apr 30, 2020 | 35.38 | 35.57 | 34.58 | 34.96 | 15,144,978 | -1.21(-3.33%) |
Apr 29, 2020 | 36.44 | 36.67 | 35.96 | 36.17 | 17,904,356 | +0.90(+2.54%) |
Apr 28, 2020 | 35.66 | 36.37 | 35.02 | 35.27 | 14,534,811 | +0.72(+2.09%) |
Apr 27, 2020 | 33.96 | 34.76 | 33.69 | 34.55 | 13,218,726 | +1.18(+3.53%) |
Apr 24, 2020 | 33.37 | 33.57 | 32.75 | 33.37 | 9,751,549 | +0.44(+1.33%) |
Apr 23, 2020 | 33.49 | 33.74 | 32.77 | 32.93 | 9,892,047 | -0.30(-0.90%) |
Apr 22, 2020 | 33.29 | 33.56 | 32.91 | 33.23 | 11,891,872 | +0.76(+2.33%) |
Apr 21, 2020 | 32.79 | 33.52 | 32.14 | 32.48 | 16,080,277 | -1.24(-3.68%) |
Apr 20, 2020 | 33.57 | 34.75 | 33.24 | 33.72 | 18,855,582 | -0.64(-1.87%) |
Apr 17, 2020 | 34.76 | 35.25 | 33.57 | 34.36 | 28,527,088 | +0.64(+1.90%) |
Apr 16, 2020 | 33.28 | 34.12 | 32.58 | 33.72 | 31,749,294 | -0.04(-0.10%) |
Apr 15, 2020 | 33.59 | 34.64 | 33.04 | 33.75 | 17,730,118 | -1.28(-3.66%) |
Apr 14, 2020 | 35.61 | 35.84 | 33.73 | 35.04 | 16,463,628 | +0.25(+0.71%) |
Apr 13, 2020 | 35.93 | 36.04 | 34.50 | 34.79 | 15,209,369 | -1.32(-3.65%) |
Apr 09, 2020 | 35.39 | 36.78 | 35.32 | 36.11 | 24,920,474 | +1.50(+4.34%) |
Apr 08, 2020 | 33.15 | 34.97 | 32.92 | 34.60 | 17,491,086 | +2.14(+6.58%) |
Apr 07, 2020 | 34.86 | 34.86 | 32.40 | 32.47 | 22,224,474 | -0.06(-0.19%) |
Apr 06, 2020 | 31.58 | 32.96 | 31.42 | 32.53 | 21,374,374 | +2.78(+9.34%) |
Apr 03, 2020 | 29.50 | 30.15 | 28.88 | 29.75 | 19,257,128 | -0.04(-0.15%) |
Apr 02, 2020 | 27.55 | 29.88 | 27.47 | 29.80 | 24,628,668 | +2.00(+7.21%) |
Apr 01, 2020 | 27.85 | 28.49 | 27.39 | 27.79 | 27,024,980 | -2.09(-7.00%) |
Mar 31, 2020 | 30.35 | 31.02 | 29.63 | 29.88 | 19,469,208 | -0.74(-2.41%) |
Mar 30, 2020 | 29.47 | 31.06 | 28.98 | 30.62 | 20,531,542 | +0.73(+2.44%) |
Mar 27, 2020 | 29.57 | 30.53 | 29.11 | 29.89 | 37,971,120 | -1.49(-4.76%) |
Mar 26, 2020 | 29.71 | 32.39 | 29.30 | 31.39 | 30,061,472 | +1.51(+5.06%) |
Mar 25, 2020 | 29.80 | 31.19 | 28.35 | 29.88 | 30,943,200 | +0.68(+2.32%) |
Mar 24, 2020 | 26.45 | 29.34 | 25.84 | 29.20 | 29,470,470 | +4.76(+19.45%) |
Mar 23, 2020 | 25.62 | 26.18 | 24.40 | 24.44 | 30,035,488 | -1.63(-6.27%) |
Mar 20, 2020 | 27.47 | 27.64 | 25.66 | 26.08 | 31,255,288 | -1.10(-4.04%) |
Mar 19, 2020 | 26.68 | 28.92 | 25.26 | 27.18 | 27,224,598 | +0.15(+0.55%) |
Mar 18, 2020 | 27.55 | 28.87 | 23.91 | 27.03 | 31,398,906 | -2.67(-9.00%) |
Mar 17, 2020 | 28.45 | 30.87 | 26.47 | 29.70 | 30,768,526 | +1.88(+6.76%) |
Mar 16, 2020 | 27.31 | 31.00 | 26.69 | 27.82 | 30,476,946 | -5.14(-15.60%) |
Mar 13, 2020 | 30.12 | 32.98 | 29.07 | 32.96 | 37,891,136 | +5.44(+19.77%) |
Mar 12, 2020 | 29.81 | 30.68 | 27.43 | 27.52 | 31,812,578 | -4.89(-15.08%) |
Mar 11, 2020 | 33.60 | 34.16 | 32.03 | 32.41 | 31,152,386 | -2.31(-6.66%) |
Mar 10, 2020 | 34.99 | 35.15 | 32.57 | 34.72 | 30,843,414 | +1.76(+5.33%) |
Mar 09, 2020 | 32.39 | 34.30 | 32.39 | 32.96 | 32,055,686 | -3.81(-10.37%) |
Mar 06, 2020 | 35.61 | 37.13 | 35.46 | 36.78 | 35,152,928 | -0.66(-1.76%) |
Mar 05, 2020 | 38.24 | 38.62 | 37.04 | 37.44 | 27,244,400 | -2.33(-5.86%) |
Mar 04, 2020 | 39.69 | 39.83 | 38.86 | 39.76 | 24,956,056 | +0.74(+1.89%) |
Mar 03, 2020 | 40.76 | 41.24 | 38.54 | 39.03 | 34,363,560 | -1.83(-4.47%) |