Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 35.07 | 35.98 | 34.58 | 35.03 | 8,242,837 | -0.56(-1.58%) |
May 28, 2020 | 36.01 | 36.14 | 34.85 | 35.59 | 3,484,261 | -0.04(-0.10%) |
May 27, 2020 | 36.47 | 36.52 | 34.96 | 35.63 | 3,156,000 | +0.60(+1.71%) |
May 26, 2020 | 35.26 | 35.88 | 34.93 | 35.03 | 3,394,320 | +1.47(+4.38%) |
May 22, 2020 | 33.81 | 34.14 | 33.03 | 33.56 | 4,364,094 | -0.11(-0.32%) |
May 21, 2020 | 31.77 | 33.84 | 31.76 | 33.67 | 4,908,520 | +1.91(+6.00%) |
May 20, 2020 | 31.59 | 32.34 | 31.34 | 31.77 | 2,538,486 | +0.61(+1.95%) |
May 19, 2020 | 31.68 | 31.94 | 30.97 | 31.16 | 2,249,831 | -0.83(-2.58%) |
May 18, 2020 | 31.87 | 32.42 | 31.46 | 31.98 | 3,482,120 | +1.81(+6.02%) |
May 15, 2020 | 29.94 | 30.34 | 29.33 | 30.17 | 4,994,511 | -0.05(-0.15%) |
May 14, 2020 | 28.64 | 30.25 | 27.46 | 30.21 | 3,966,795 | +1.12(+3.84%) |
May 13, 2020 | 30.52 | 30.71 | 28.94 | 29.10 | 4,169,983 | -1.89(-6.09%) |
May 12, 2020 | 31.79 | 32.33 | 30.97 | 30.99 | 3,195,506 | -0.71(-2.23%) |
May 11, 2020 | 32.75 | 32.75 | 31.42 | 31.69 | 3,173,926 | -1.29(-3.91%) |
May 08, 2020 | 32.40 | 33.08 | 31.96 | 32.98 | 2,314,357 | +1.31(+4.13%) |
May 07, 2020 | 30.88 | 32.38 | 30.88 | 31.68 | 2,896,343 | +1.25(+4.12%) |
May 06, 2020 | 32.14 | 32.24 | 30.38 | 30.42 | 2,574,058 | -1.48(-4.64%) |
May 05, 2020 | 32.43 | 33.17 | 31.89 | 31.90 | 3,570,469 | -0.21(-0.65%) |
May 04, 2020 | 31.97 | 32.24 | 31.09 | 32.11 | 3,872,801 | -0.27(-0.84%) |
May 01, 2020 | 33.40 | 33.78 | 32.22 | 32.38 | 3,108,881 | -2.09(-6.05%) |
Apr 30, 2020 | 33.76 | 37.06 | 33.24 | 34.47 | 5,427,482 | -2.87(-7.68%) |
Apr 29, 2020 | 36.79 | 37.65 | 36.18 | 37.34 | 4,031,840 | +1.64(+4.60%) |
Apr 28, 2020 | 35.64 | 36.90 | 34.88 | 35.69 | 4,590,899 | +1.19(+3.44%) |
Apr 27, 2020 | 32.68 | 34.76 | 32.68 | 34.51 | 2,938,924 | +1.81(+5.52%) |
Apr 24, 2020 | 32.85 | 33.05 | 32.11 | 32.70 | 3,107,338 | +0.10(+0.31%) |
Apr 23, 2020 | 32.83 | 33.52 | 32.43 | 32.60 | 2,612,889 | +0.23(+0.70%) |
Apr 22, 2020 | 34.24 | 34.24 | 32.36 | 32.37 | 3,379,316 | -0.98(-2.94%) |
Apr 21, 2020 | 33.60 | 34.54 | 33.26 | 33.35 | 2,985,871 | -1.71(-4.87%) |
Apr 20, 2020 | 35.21 | 35.67 | 34.51 | 35.06 | 1,935,717 | -1.24(-3.42%) |
Apr 17, 2020 | 35.43 | 36.52 | 35.35 | 36.30 | 3,375,486 | +2.35(+6.92%) |
Apr 16, 2020 | 34.90 | 35.10 | 33.87 | 33.95 | 4,535,867 | -1.19(-3.38%) |
Apr 15, 2020 | 35.72 | 36.14 | 34.98 | 35.14 | 3,546,579 | -2.27(-6.06%) |
Apr 14, 2020 | 38.02 | 38.92 | 37.03 | 37.41 | 4,284,819 | +0.27(+0.73%) |
Apr 13, 2020 | 37.86 | 37.88 | 36.47 | 37.14 | 3,427,476 | -0.86(-2.27%) |
Apr 09, 2020 | 36.06 | 38.15 | 36.04 | 38.00 | 5,147,707 | +2.89(+8.22%) |
Apr 08, 2020 | 33.82 | 35.72 | 33.80 | 35.11 | 4,734,104 | +1.62(+4.82%) |
Apr 07, 2020 | 32.66 | 34.15 | 31.91 | 33.50 | 7,143,527 | +2.69(+8.75%) |
Apr 06, 2020 | 30.89 | 31.09 | 29.70 | 30.80 | 4,531,827 | +1.63(+5.60%) |
Apr 03, 2020 | 29.85 | 30.22 | 29.05 | 29.17 | 3,637,682 | -1.02(-3.37%) |
Apr 02, 2020 | 30.09 | 31.63 | 29.75 | 30.19 | 4,875,480 | -0.17(-0.57%) |
Apr 01, 2020 | 30.93 | 31.51 | 30.15 | 30.36 | 4,721,404 | -1.61(-5.05%) |
Mar 31, 2020 | 32.03 | 32.42 | 31.53 | 31.97 | 4,352,995 | -0.54(-1.67%) |
Mar 30, 2020 | 31.73 | 33.04 | 29.94 | 32.52 | 3,710,394 | +0.64(+2.02%) |
Mar 27, 2020 | 30.40 | 32.99 | 29.11 | 31.87 | 5,165,121 | +0.17(+0.54%) |
Mar 26, 2020 | 30.58 | 31.87 | 29.40 | 31.70 | 5,784,893 | +1.57(+5.21%) |
Mar 25, 2020 | 31.28 | 32.39 | 28.62 | 30.13 | 6,073,471 | -1.29(-4.10%) |
Mar 24, 2020 | 28.42 | 31.49 | 28.32 | 31.42 | 4,832,725 | +3.56(+12.76%) |
Mar 23, 2020 | 28.52 | 28.71 | 26.17 | 27.86 | 4,615,289 | -0.51(-1.79%) |
Mar 20, 2020 | 30.95 | 32.05 | 28.33 | 28.37 | 6,828,892 | -2.04(-6.71%) |
Mar 19, 2020 | 23.57 | 31.07 | 23.07 | 30.41 | 8,685,086 | +6.60(+27.70%) |
Mar 18, 2020 | 28.32 | 28.32 | 17.28 | 23.82 | 9,044,203 | -6.41(-21.19%) |
Mar 17, 2020 | 31.27 | 32.08 | 28.05 | 30.22 | 8,051,589 | -0.17(-0.57%) |
Mar 16, 2020 | 33.12 | 33.68 | 29.35 | 30.40 | 6,934,279 | -8.18(-21.21%) |
Mar 13, 2020 | 38.64 | 39.03 | 34.97 | 38.58 | 4,618,796 | +2.12(+5.82%) |
Mar 12, 2020 | 38.09 | 39.47 | 33.18 | 36.46 | 4,321,625 | -4.49(-10.97%) |
Mar 11, 2020 | 42.35 | 42.67 | 40.14 | 40.95 | 3,795,259 | -2.88(-6.56%) |
Mar 10, 2020 | 44.04 | 44.31 | 42.11 | 43.82 | 2,793,060 | +1.52(+3.60%) |
Mar 09, 2020 | 43.05 | 43.60 | 41.08 | 42.30 | 3,208,805 | -3.94(-8.52%) |
Mar 06, 2020 | 45.15 | 46.46 | 44.99 | 46.24 | 3,090,255 | -0.67(-1.43%) |
Mar 05, 2020 | 47.23 | 47.86 | 46.35 | 46.91 | 2,742,646 | -2.00(-4.08%) |
Mar 04, 2020 | 47.66 | 49.06 | 46.96 | 48.91 | 3,125,153 | +2.10(+4.50%) |
Mar 03, 2020 | 49.17 | 49.20 | 46.20 | 46.80 | 4,339,993 | -1.40(-2.90%) |