Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.53 | 35.67 | 34.92 | 35.64 | 4,347,828 | +0.32(+0.91%) |
May 28, 2020 | 35.42 | 35.73 | 35.15 | 35.32 | 3,441,217 | +0.51(+1.47%) |
May 27, 2020 | 34.59 | 34.84 | 34.25 | 34.81 | 3,075,350 | +0.16(+0.47%) |
May 26, 2020 | 34.78 | 35.00 | 34.56 | 34.64 | 2,390,084 | -0.12(-0.34%) |
May 22, 2020 | 34.51 | 34.93 | 34.42 | 34.76 | 1,904,843 | -0.12(-0.34%) |
May 21, 2020 | 35.09 | 35.17 | 34.69 | 34.88 | 2,685,347 | -0.24(-0.68%) |
May 20, 2020 | 35.60 | 35.61 | 35.02 | 35.12 | 3,886,754 | +0.32(+0.93%) |
May 19, 2020 | 35.08 | 35.37 | 34.77 | 34.80 | 4,112,192 | -0.30(-0.85%) |
May 18, 2020 | 35.22 | 35.49 | 35.09 | 35.09 | 6,604,238 | +0.31(+0.90%) |
May 15, 2020 | 34.52 | 34.85 | 34.40 | 34.78 | 3,000,299 | +0.04(+0.12%) |
May 14, 2020 | 34.80 | 35.06 | 34.43 | 34.74 | 5,676,404 | -1.20(-3.33%) |
May 13, 2020 | 35.87 | 36.30 | 35.76 | 35.93 | 5,980,177 | +0.45(+1.26%) |
May 12, 2020 | 35.53 | 35.87 | 35.29 | 35.49 | 4,593,267 | +0.12(+0.33%) |
May 11, 2020 | 34.84 | 35.51 | 34.80 | 35.37 | 3,453,623 | +0.13(+0.38%) |
May 08, 2020 | 35.10 | 35.39 | 35.05 | 35.23 | 1,937,977 | +0.18(+0.50%) |
May 07, 2020 | 35.18 | 35.24 | 34.76 | 35.06 | 3,632,406 | -0.58(-1.63%) |
May 06, 2020 | 35.55 | 35.91 | 35.44 | 35.64 | 4,529,081 | +0.34(+0.95%) |
May 05, 2020 | 35.63 | 35.71 | 35.24 | 35.30 | 4,679,948 | -0.13(-0.38%) |
May 04, 2020 | 35.17 | 35.44 | 35.00 | 35.44 | 4,547,475 | +0.79(+2.28%) |
May 01, 2020 | 34.60 | 34.67 | 34.16 | 34.65 | 3,869,412 | -0.72(-2.04%) |
Apr 30, 2020 | 36.07 | 36.10 | 35.22 | 35.37 | 4,136,500 | +0.19(+0.53%) |
Apr 29, 2020 | 35.66 | 35.71 | 35.17 | 35.18 | 5,237,466 | -0.20(-0.57%) |
Apr 28, 2020 | 36.12 | 36.13 | 35.32 | 35.39 | 4,045,500 | -0.45(-1.27%) |
Apr 27, 2020 | 35.80 | 36.13 | 35.76 | 35.84 | 3,121,379 | +0.11(+0.31%) |
Apr 24, 2020 | 35.68 | 35.81 | 35.38 | 35.73 | 4,394,675 | +0.24(+0.69%) |
Apr 23, 2020 | 35.39 | 35.87 | 35.39 | 35.49 | 4,329,060 | +0.25(+0.72%) |
Apr 22, 2020 | 35.07 | 35.34 | 34.79 | 35.23 | 4,401,470 | +0.60(+1.72%) |
Apr 21, 2020 | 34.85 | 35.06 | 34.44 | 34.64 | 4,244,390 | -0.44(-1.25%) |
Apr 20, 2020 | 35.16 | 35.64 | 35.07 | 35.07 | 3,930,328 | -0.29(-0.83%) |
Apr 17, 2020 | 35.56 | 35.64 | 35.05 | 35.37 | 5,747,322 | +0.23(+0.65%) |
Apr 16, 2020 | 34.41 | 35.23 | 34.32 | 35.14 | 6,835,766 | +1.66(+4.97%) |
Apr 15, 2020 | 33.38 | 33.87 | 33.17 | 33.48 | 3,907,643 | -0.47(-1.39%) |
Apr 14, 2020 | 33.23 | 33.99 | 33.09 | 33.95 | 7,017,779 | +1.21(+3.70%) |
Apr 13, 2020 | 32.70 | 32.95 | 32.53 | 32.74 | 2,868,451 | +0.05(+0.15%) |
Apr 09, 2020 | 32.93 | 32.99 | 32.48 | 32.69 | 9,488,155 | +0.67(+2.10%) |
Apr 08, 2020 | 31.76 | 32.22 | 31.49 | 32.01 | 3,275,546 | +0.46(+1.47%) |
Apr 07, 2020 | 32.28 | 32.28 | 31.55 | 31.55 | 4,902,392 | -0.32(-1.00%) |
Apr 06, 2020 | 31.45 | 31.98 | 31.42 | 31.87 | 4,917,248 | +0.65(+2.07%) |
Apr 03, 2020 | 31.11 | 31.43 | 30.88 | 31.22 | 5,184,116 | -0.47(-1.49%) |
Apr 02, 2020 | 31.13 | 31.79 | 30.83 | 31.70 | 4,216,345 | +0.40(+1.29%) |
Apr 01, 2020 | 31.16 | 31.75 | 31.14 | 31.29 | 4,346,114 | -0.56(-1.77%) |
Mar 31, 2020 | 31.48 | 32.30 | 31.39 | 31.86 | 6,189,686 | +0.24(+0.77%) |
Mar 30, 2020 | 30.96 | 31.64 | 30.88 | 31.61 | 6,549,918 | +0.98(+3.18%) |
Mar 27, 2020 | 29.98 | 31.24 | 29.74 | 30.64 | 7,243,417 | -0.68(-2.17%) |
Mar 26, 2020 | 29.78 | 31.44 | 29.78 | 31.32 | 6,882,091 | +1.54(+5.17%) |
Mar 25, 2020 | 28.94 | 30.15 | 28.66 | 29.78 | 8,387,022 | +1.19(+4.18%) |
Mar 24, 2020 | 28.21 | 28.64 | 27.64 | 28.58 | 8,509,703 | +1.81(+6.75%) |
Mar 23, 2020 | 27.52 | 27.84 | 26.42 | 26.78 | 9,126,320 | -1.25(-4.47%) |
Mar 20, 2020 | 28.85 | 29.25 | 27.95 | 28.03 | 8,341,997 | -0.27(-0.95%) |
Mar 19, 2020 | 27.99 | 29.41 | 27.59 | 28.30 | 10,777,047 | -0.52(-1.81%) |
Mar 18, 2020 | 28.34 | 29.74 | 28.02 | 28.82 | 8,987,174 | -2.16(-6.97%) |
Mar 17, 2020 | 29.10 | 31.11 | 28.89 | 30.98 | 7,523,004 | +2.67(+9.44%) |
Mar 16, 2020 | 28.29 | 29.78 | 28.01 | 28.31 | 11,217,918 | -3.51(-11.04%) |
Mar 13, 2020 | 30.96 | 31.82 | 29.32 | 31.82 | 10,315,182 | +1.13(+3.67%) |
Mar 12, 2020 | 30.92 | 31.27 | 29.95 | 30.69 | 12,183,032 | -2.82(-8.43%) |
Mar 11, 2020 | 33.76 | 34.02 | 33.27 | 33.52 | 10,543,531 | -0.97(-2.80%) |
Mar 10, 2020 | 34.43 | 34.75 | 33.29 | 34.49 | 10,557,633 | +0.25(+0.74%) |
Mar 09, 2020 | 34.47 | 35.20 | 34.11 | 34.23 | 8,468,265 | -1.40(-3.92%) |
Mar 06, 2020 | 35.01 | 35.71 | 34.88 | 35.63 | 6,096,427 | -0.18(-0.49%) |
Mar 05, 2020 | 35.45 | 36.04 | 35.44 | 35.81 | 6,188,468 | -0.64(-1.75%) |
Mar 04, 2020 | 35.54 | 36.47 | 35.38 | 36.45 | 6,161,128 | +1.72(+4.96%) |
Mar 03, 2020 | 35.57 | 35.75 | 34.49 | 34.72 | 10,109,607 | -1.05(-2.94%) |