Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.05 | 38.28 | 37.91 | 38.16 | 607,500 | +0.18(+0.47%) |
May 28, 2020 | 38.14 | 38.22 | 37.93 | 37.98 | 1,591,179 | +0.01(+0.03%) |
May 27, 2020 | 38.04 | 38.05 | 37.77 | 37.97 | 1,648,714 | +0.11(+0.29%) |
May 26, 2020 | 37.81 | 37.96 | 37.78 | 37.86 | 943,626 | +0.33(+0.88%) |
May 22, 2020 | 37.46 | 37.60 | 37.33 | 37.53 | 1,450,700 | +0.13(+0.35%) |
May 21, 2020 | 37.47 | 37.49 | 37.30 | 37.40 | 1,094,466 | -0.02(-0.05%) |
May 20, 2020 | 37.24 | 37.45 | 37.18 | 37.42 | 1,021,764 | +0.42(+1.14%) |
May 19, 2020 | 36.91 | 37.10 | 36.82 | 37.00 | 3,922,748 | +0.07(+0.19%) |
May 18, 2020 | 36.80 | 36.95 | 36.70 | 36.93 | 2,969,611 | +0.54(+1.48%) |
May 15, 2020 | 36.26 | 36.41 | 36.13 | 36.39 | 1,781,300 | -0.07(-0.19%) |
May 14, 2020 | 36.30 | 36.47 | 36.08 | 36.46 | 1,110,276 | +0.05(+0.14%) |
May 13, 2020 | 36.65 | 36.65 | 36.32 | 36.41 | 1,205,275 | -0.22(-0.60%) |
May 12, 2020 | 36.92 | 36.92 | 36.59 | 36.63 | 525,777 | -0.05(-0.14%) |
May 11, 2020 | 36.72 | 36.77 | 36.64 | 36.68 | 422,443 | -0.12(-0.33%) |
May 08, 2020 | 36.63 | 36.84 | 36.55 | 36.80 | 1,183,400 | +0.33(+0.90%) |
May 07, 2020 | 36.59 | 36.73 | 36.44 | 36.47 | 702,760 | +0.14(+0.39%) |
May 06, 2020 | 36.59 | 36.63 | 36.29 | 36.33 | 684,966 | -0.15(-0.41%) |
May 05, 2020 | 36.44 | 36.55 | 36.40 | 36.48 | 818,924 | +0.19(+0.52%) |
May 04, 2020 | 36.30 | 36.31 | 36.14 | 36.29 | 853,829 | +0.02(+0.06%) |
May 01, 2020 | 36.60 | 36.62 | 36.25 | 36.27 | 2,135,600 | -0.76(-2.05%) |
Apr 30, 2020 | 36.82 | 37.08 | 36.70 | 37.03 | 1,467,718 | +0.08(+0.22%) |
Apr 29, 2020 | 36.71 | 36.96 | 36.61 | 36.95 | 1,855,983 | +0.55(+1.51%) |
Apr 28, 2020 | 36.58 | 36.58 | 36.30 | 36.40 | 1,152,541 | +0.03(+0.08%) |
Apr 27, 2020 | 36.43 | 36.51 | 36.34 | 36.37 | 1,931,466 | +0.07(+0.19%) |
Apr 24, 2020 | 36.61 | 36.61 | 36.21 | 36.30 | 946,900 | -0.21(-0.58%) |
Apr 23, 2020 | 36.67 | 36.78 | 36.44 | 36.51 | 843,407 | -0.06(-0.16%) |
Apr 22, 2020 | 36.75 | 36.76 | 36.52 | 36.57 | 2,721,287 | +0.26(+0.72%) |
Apr 21, 2020 | 36.55 | 36.55 | 36.13 | 36.31 | 1,392,735 | -0.62(-1.68%) |
Apr 20, 2020 | 37.16 | 37.94 | 36.86 | 36.93 | 3,599,816 | -0.54(-1.44%) |
Apr 17, 2020 | 37.55 | 37.58 | 37.35 | 37.47 | 2,145,800 | +0.23(+0.62%) |
Apr 16, 2020 | 37.25 | 37.27 | 36.90 | 37.24 | 907,915 | -0.04(-0.11%) |
Apr 15, 2020 | 37.10 | 37.28 | 36.90 | 37.28 | 1,785,931 | -0.39(-1.04%) |
Apr 14, 2020 | 37.72 | 37.79 | 37.37 | 37.67 | 4,342,314 | +0.29(+0.78%) |
Apr 13, 2020 | 37.65 | 37.65 | 36.95 | 37.38 | 1,928,389 | -0.47(-1.24%) |
Apr 09, 2020 | 37.74 | 38.37 | 37.27 | 37.85 | 1,853,200 | +2.16(+6.05%) |
Apr 08, 2020 | 35.24 | 35.85 | 35.13 | 35.69 | 624,185 | +0.80(+2.29%) |
Apr 07, 2020 | 35.39 | 35.55 | 34.81 | 34.89 | 953,234 | -0.03(-0.09%) |
Apr 06, 2020 | 34.97 | 35.02 | 34.65 | 34.92 | 843,812 | +0.75(+2.19%) |
Apr 03, 2020 | 34.74 | 34.83 | 34.05 | 34.17 | 657,800 | -0.66(-1.89%) |
Apr 02, 2020 | 34.67 | 35.10 | 34.36 | 34.83 | 1,042,514 | +0.44(+1.28%) |
Apr 01, 2020 | 34.77 | 34.77 | 34.39 | 34.39 | 1,199,102 | -1.11(-3.13%) |
Mar 31, 2020 | 35.57 | 35.98 | 35.50 | 35.50 | 2,685,409 | -0.55(-1.53%) |
Mar 30, 2020 | 35.55 | 36.16 | 35.19 | 36.05 | 3,714,925 | +0.30(+0.84%) |
Mar 27, 2020 | 35.03 | 36.24 | 34.59 | 35.75 | 21,981,298 | +0.55(+1.56%) |
Mar 26, 2020 | 34.25 | 35.23 | 33.98 | 35.20 | 3,030,156 | +1.29(+3.80%) |
Mar 25, 2020 | 33.15 | 34.70 | 33.12 | 33.91 | 1,632,927 | +0.71(+2.14%) |
Mar 24, 2020 | 32.96 | 33.31 | 32.49 | 33.20 | 975,333 | +1.18(+3.69%) |
Mar 23, 2020 | 32.59 | 32.79 | 31.58 | 32.02 | 1,207,359 | -0.24(-0.74%) |
Mar 20, 2020 | 33.14 | 33.56 | 32.26 | 32.26 | 3,696,800 | -1.09(-3.27%) |
Mar 19, 2020 | 33.59 | 34.00 | 33.07 | 33.35 | 2,256,013 | -0.75(-2.20%) |
Mar 18, 2020 | 34.42 | 34.96 | 33.55 | 34.10 | 3,166,653 | -1.44(-4.05%) |
Mar 17, 2020 | 35.33 | 35.95 | 34.96 | 35.54 | 5,984,765 | +0.12(+0.34%) |
Mar 16, 2020 | 33.89 | 36.28 | 33.89 | 35.42 | 4,012,496 | -2.00(-5.34%) |
Mar 13, 2020 | 36.82 | 37.47 | 36.51 | 37.42 | 6,834,200 | +1.06(+2.92%) |
Mar 12, 2020 | 35.78 | 37.28 | 35.78 | 36.36 | 7,239,213 | -1.38(-3.66%) |
Mar 11, 2020 | 37.96 | 38.38 | 37.44 | 37.74 | 2,889,109 | -0.91(-2.35%) |
Mar 10, 2020 | 38.59 | 38.80 | 38.00 | 38.65 | 1,146,429 | +0.52(+1.36%) |
Mar 09, 2020 | 38.22 | 38.22 | 35.95 | 38.13 | 6,700,699 | -1.77(-4.44%) |
Mar 06, 2020 | 39.81 | 39.93 | 39.57 | 39.90 | 1,301,500 | -0.39(-0.97%) |
Mar 05, 2020 | 40.49 | 40.50 | 40.24 | 40.29 | 3,292,231 | -0.49(-1.21%) |
Mar 04, 2020 | 40.76 | 40.81 | 40.60 | 40.78 | 5,636,798 | +0.45(+1.13%) |
Mar 03, 2020 | 40.43 | 40.75 | 40.16 | 40.33 | 8,165,338 | -0.11(-0.27%) |