Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.35 | 39.91 | 38.83 | 39.73 | 3,530,560 | +0.35(+0.88%) |
May 28, 2020 | 39.94 | 40.95 | 39.25 | 39.38 | 3,876,512 | -1.92(-4.64%) |
May 27, 2020 | 40.54 | 41.43 | 40.07 | 41.30 | 3,481,443 | +1.03(+2.57%) |
May 26, 2020 | 41.23 | 41.33 | 40.04 | 40.26 | 3,064,347 | +0.41(+1.03%) |
May 22, 2020 | 40.37 | 40.37 | 39.31 | 39.85 | 1,823,689 | -0.70(-1.74%) |
May 21, 2020 | 40.89 | 41.41 | 40.01 | 40.56 | 1,581,605 | -0.45(-1.11%) |
May 20, 2020 | 40.50 | 41.16 | 40.45 | 41.01 | 1,434,142 | +1.16(+2.91%) |
May 19, 2020 | 39.82 | 40.70 | 39.35 | 39.85 | 1,478,234 | +0.03(+0.07%) |
May 18, 2020 | 39.07 | 40.22 | 38.92 | 39.83 | 2,189,983 | +2.02(+5.36%) |
May 15, 2020 | 36.65 | 37.83 | 36.51 | 37.80 | 1,725,368 | +0.48(+1.29%) |
May 14, 2020 | 36.35 | 37.39 | 35.51 | 37.32 | 2,101,232 | +0.34(+0.92%) |
May 13, 2020 | 38.24 | 38.24 | 36.24 | 36.98 | 2,254,695 | -1.40(-3.65%) |
May 12, 2020 | 39.28 | 39.69 | 38.37 | 38.38 | 2,107,740 | -0.87(-2.23%) |
May 11, 2020 | 38.82 | 39.73 | 38.15 | 39.26 | 1,984,494 | -0.79(-1.98%) |
May 08, 2020 | 38.63 | 40.12 | 38.63 | 40.05 | 1,741,064 | +1.69(+4.39%) |
May 07, 2020 | 38.41 | 38.86 | 38.16 | 38.36 | 1,761,496 | +0.37(+0.96%) |
May 06, 2020 | 37.14 | 38.08 | 36.72 | 38.00 | 1,756,024 | +1.25(+3.40%) |
May 05, 2020 | 36.71 | 37.45 | 36.61 | 36.75 | 2,381,285 | +0.49(+1.35%) |
May 04, 2020 | 37.02 | 37.20 | 35.69 | 36.26 | 3,093,362 | -0.74(-2.00%) |
May 01, 2020 | 37.97 | 38.50 | 36.64 | 37.00 | 1,906,762 | -2.04(-5.23%) |
Apr 30, 2020 | 39.55 | 39.55 | 38.72 | 39.04 | 1,831,827 | -0.99(-2.47%) |
Apr 29, 2020 | 38.92 | 40.26 | 37.93 | 40.03 | 4,319,239 | +2.33(+6.17%) |
Apr 28, 2020 | 38.98 | 39.02 | 37.60 | 37.70 | 2,685,067 | -0.38(-1.01%) |
Apr 27, 2020 | 38.01 | 39.35 | 38.00 | 38.09 | 2,645,790 | -0.32(-0.84%) |
Apr 24, 2020 | 36.85 | 38.53 | 36.75 | 38.41 | 2,640,857 | +1.80(+4.92%) |
Apr 23, 2020 | 35.40 | 37.08 | 35.38 | 36.61 | 4,767,417 | +1.21(+3.43%) |
Apr 22, 2020 | 35.40 | 35.66 | 35.02 | 35.39 | 3,087,155 | +0.66(+1.90%) |
Apr 21, 2020 | 36.38 | 36.49 | 34.69 | 34.73 | 1,459,073 | -1.79(-4.91%) |
Apr 20, 2020 | 37.50 | 37.51 | 36.36 | 36.53 | 1,813,416 | -1.07(-2.85%) |
Apr 17, 2020 | 37.45 | 38.23 | 37.19 | 37.60 | 1,450,812 | +0.84(+2.28%) |
Apr 16, 2020 | 36.37 | 36.95 | 35.43 | 36.76 | 1,338,838 | +0.70(+1.93%) |
Apr 15, 2020 | 37.78 | 37.78 | 35.93 | 36.06 | 1,825,555 | -2.42(-6.28%) |
Apr 14, 2020 | 38.32 | 38.77 | 37.93 | 38.48 | 2,389,434 | +1.35(+3.63%) |
Apr 13, 2020 | 37.98 | 38.11 | 36.62 | 37.13 | 1,361,464 | -0.98(-2.57%) |
Apr 09, 2020 | 36.95 | 39.09 | 36.92 | 38.11 | 2,771,240 | +1.56(+4.27%) |
Apr 08, 2020 | 35.83 | 36.83 | 35.34 | 36.55 | 1,625,258 | +1.12(+3.15%) |
Apr 07, 2020 | 36.51 | 37.38 | 35.36 | 35.44 | 1,936,009 | +0.12(+0.33%) |
Apr 06, 2020 | 34.57 | 35.59 | 34.06 | 35.32 | 2,919,772 | +2.02(+6.05%) |
Apr 03, 2020 | 35.01 | 36.11 | 33.07 | 33.31 | 2,247,688 | -1.95(-5.54%) |
Apr 02, 2020 | 34.65 | 36.30 | 34.40 | 35.26 | 1,836,770 | +0.00(+0.00%) |
Apr 01, 2020 | 35.37 | 36.11 | 34.29 | 35.26 | 2,389,078 | -1.48(-4.03%) |
Mar 31, 2020 | 35.38 | 37.48 | 35.33 | 36.74 | 4,405,493 | +0.85(+2.38%) |
Mar 30, 2020 | 36.71 | 36.71 | 34.98 | 35.89 | 2,448,602 | +0.43(+1.22%) |
Mar 27, 2020 | 36.26 | 37.10 | 34.68 | 35.45 | 2,435,202 | -1.96(-5.23%) |
Mar 26, 2020 | 33.33 | 37.52 | 32.98 | 37.41 | 3,262,786 | +4.19(+12.63%) |
Mar 25, 2020 | 33.69 | 34.73 | 32.60 | 33.22 | 3,292,655 | -0.52(-1.54%) |
Mar 24, 2020 | 32.80 | 34.28 | 32.40 | 33.74 | 6,629,093 | +2.58(+8.29%) |
Mar 23, 2020 | 32.55 | 33.09 | 30.55 | 31.15 | 4,130,147 | -0.78(-2.46%) |
Mar 20, 2020 | 34.33 | 35.15 | 31.93 | 31.94 | 3,895,801 | -2.04(-6.02%) |
Mar 19, 2020 | 36.78 | 36.78 | 33.46 | 33.98 | 3,465,820 | -3.29(-8.82%) |
Mar 18, 2020 | 34.93 | 37.92 | 34.34 | 37.27 | 3,576,539 | +0.17(+0.45%) |
Mar 17, 2020 | 37.05 | 38.99 | 34.72 | 37.10 | 5,129,349 | +1.81(+5.12%) |
Mar 16, 2020 | 31.84 | 37.30 | 31.73 | 35.30 | 4,578,334 | -0.66(-1.84%) |
Mar 13, 2020 | 33.74 | 35.96 | 32.41 | 35.96 | 4,349,685 | +4.31(+13.62%) |
Mar 12, 2020 | 33.06 | 34.37 | 31.60 | 31.65 | 3,417,712 | -4.00(-11.22%) |
Mar 11, 2020 | 37.08 | 37.33 | 35.20 | 35.65 | 3,176,399 | -2.68(-6.99%) |
Mar 10, 2020 | 36.61 | 38.34 | 35.61 | 38.33 | 4,517,213 | +3.20(+9.11%) |
Mar 09, 2020 | 36.27 | 37.52 | 35.00 | 35.13 | 3,143,414 | -3.65(-9.41%) |
Mar 06, 2020 | 37.15 | 38.91 | 36.79 | 38.78 | 4,792,790 | +0.06(+0.16%) |
Mar 05, 2020 | 39.65 | 39.99 | 38.52 | 38.71 | 2,669,892 | -2.12(-5.20%) |
Mar 04, 2020 | 40.91 | 40.91 | 39.96 | 40.84 | 3,138,653 | +0.38(+0.94%) |
Mar 03, 2020 | 41.43 | 42.47 | 39.89 | 40.46 | 2,902,385 | -1.46(-3.49%) |