Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.22 | 39.24 | 38.71 | 39.16 | 7,088,300 | -0.36(-0.91%) |
May 28, 2020 | 39.67 | 39.96 | 39.51 | 39.52 | 3,219,695 | +0.25(+0.64%) |
May 27, 2020 | 39.23 | 39.34 | 38.87 | 39.27 | 3,821,767 | +0.97(+2.53%) |
May 26, 2020 | 38.26 | 38.53 | 38.26 | 38.30 | 5,652,631 | +1.31(+3.54%) |
May 22, 2020 | 36.98 | 37.18 | 36.79 | 36.99 | 2,885,900 | -0.21(-0.56%) |
May 21, 2020 | 37.32 | 37.59 | 37.05 | 37.20 | 4,085,126 | -0.42(-1.12%) |
May 20, 2020 | 37.50 | 37.83 | 37.45 | 37.62 | 2,109,065 | +0.70(+1.90%) |
May 19, 2020 | 37.19 | 37.36 | 36.91 | 36.92 | 1,579,646 | -0.60(-1.60%) |
May 18, 2020 | 36.80 | 37.59 | 36.80 | 37.52 | 2,057,739 | +1.67(+4.66%) |
May 15, 2020 | 35.66 | 35.99 | 35.58 | 35.85 | 2,105,200 | +0.07(+0.18%) |
May 14, 2020 | 35.17 | 35.83 | 34.95 | 35.78 | 1,938,183 | -0.37(-1.01%) |
May 13, 2020 | 36.69 | 36.75 | 35.97 | 36.15 | 998,462 | -0.50(-1.36%) |
May 12, 2020 | 37.25 | 37.30 | 36.60 | 36.65 | 7,180,139 | -0.53(-1.43%) |
May 11, 2020 | 37.01 | 37.30 | 36.97 | 37.18 | 1,194,592 | -0.18(-0.48%) |
May 08, 2020 | 36.96 | 37.37 | 36.96 | 37.36 | 1,166,000 | +0.68(+1.85%) |
May 07, 2020 | 36.52 | 36.83 | 36.47 | 36.68 | 894,818 | +0.46(+1.27%) |
May 06, 2020 | 36.72 | 36.84 | 36.20 | 36.22 | 785,888 | -0.33(-0.90%) |
May 05, 2020 | 36.69 | 36.95 | 36.47 | 36.55 | 838,199 | +0.16(+0.44%) |
May 04, 2020 | 36.14 | 36.40 | 36.01 | 36.39 | 1,054,830 | -0.09(-0.25%) |
May 01, 2020 | 36.68 | 36.97 | 36.37 | 36.48 | 1,405,600 | -0.97(-2.59%) |
Apr 30, 2020 | 37.66 | 37.79 | 37.27 | 37.45 | 1,545,366 | -1.03(-2.68%) |
Apr 29, 2020 | 38.19 | 38.65 | 38.19 | 38.48 | 1,086,749 | +1.30(+3.50%) |
Apr 28, 2020 | 37.63 | 37.68 | 37.18 | 37.18 | 1,662,388 | +0.42(+1.14%) |
Apr 27, 2020 | 36.37 | 36.86 | 36.35 | 36.76 | 3,211,863 | +0.67(+1.86%) |
Apr 24, 2020 | 36.18 | 36.18 | 35.74 | 36.09 | 1,277,700 | +0.32(+0.89%) |
Apr 23, 2020 | 35.87 | 36.52 | 35.73 | 35.77 | 1,196,610 | +0.04(+0.11%) |
Apr 22, 2020 | 35.79 | 35.79 | 35.53 | 35.73 | 1,951,453 | +0.62(+1.77%) |
Apr 21, 2020 | 35.20 | 35.60 | 35.00 | 35.11 | 997,025 | -0.67(-1.87%) |
Apr 20, 2020 | 35.92 | 36.46 | 35.78 | 35.78 | 1,494,499 | -0.89(-2.43%) |
Apr 17, 2020 | 36.45 | 36.67 | 36.10 | 36.67 | 1,372,800 | +1.11(+3.12%) |
Apr 16, 2020 | 35.64 | 35.75 | 35.23 | 35.56 | 1,032,940 | -0.21(-0.59%) |
Apr 15, 2020 | 35.90 | 36.00 | 35.62 | 35.77 | 1,572,627 | -1.38(-3.71%) |
Apr 14, 2020 | 37.17 | 37.54 | 37.02 | 37.15 | 2,012,288 | +0.44(+1.20%) |
Apr 13, 2020 | 36.96 | 37.23 | 36.42 | 36.71 | 2,117,984 | -0.36(-0.97%) |
Apr 09, 2020 | 36.85 | 37.28 | 36.68 | 37.07 | 2,585,900 | +0.78(+2.15%) |
Apr 08, 2020 | 36.07 | 36.45 | 35.80 | 36.29 | 2,425,425 | +0.14(+0.39%) |
Apr 07, 2020 | 37.16 | 37.23 | 36.12 | 36.15 | 1,803,296 | +0.27(+0.75%) |
Apr 06, 2020 | 35.26 | 36.00 | 35.06 | 35.88 | 1,806,962 | +1.93(+5.68%) |
Apr 03, 2020 | 34.34 | 34.34 | 33.66 | 33.95 | 1,444,700 | -0.95(-2.72%) |
Apr 02, 2020 | 34.19 | 35.02 | 34.10 | 34.90 | 4,742,160 | +0.80(+2.35%) |
Apr 01, 2020 | 34.54 | 34.92 | 34.08 | 34.10 | 1,536,816 | -1.59(-4.46%) |
Mar 31, 2020 | 35.46 | 36.15 | 35.30 | 35.69 | 2,228,270 | -0.52(-1.44%) |
Mar 30, 2020 | 35.40 | 36.21 | 35.14 | 36.21 | 2,933,598 | +0.65(+1.83%) |
Mar 27, 2020 | 35.44 | 36.09 | 34.89 | 35.56 | 2,515,000 | -1.09(-2.97%) |
Mar 26, 2020 | 35.32 | 36.70 | 35.32 | 36.65 | 2,638,433 | +1.39(+3.94%) |
Mar 25, 2020 | 34.44 | 35.90 | 33.98 | 35.26 | 2,605,604 | +1.20(+3.54%) |
Mar 24, 2020 | 33.30 | 34.23 | 33.12 | 34.05 | 2,342,743 | +3.07(+9.89%) |
Mar 23, 2020 | 31.60 | 31.77 | 30.78 | 30.99 | 3,694,101 | -0.20(-0.64%) |
Mar 20, 2020 | 32.23 | 32.90 | 31.19 | 31.19 | 2,729,900 | -0.40(-1.27%) |
Mar 19, 2020 | 30.96 | 32.39 | 30.81 | 31.59 | 2,264,860 | +0.34(+1.09%) |
Mar 18, 2020 | 31.58 | 32.12 | 30.26 | 31.25 | 3,657,156 | -2.21(-6.60%) |
Mar 17, 2020 | 32.17 | 33.54 | 31.75 | 33.46 | 2,861,034 | +1.86(+5.89%) |
Mar 16, 2020 | 30.80 | 32.86 | 30.78 | 31.60 | 2,769,829 | -3.84(-10.84%) |
Mar 13, 2020 | 35.65 | 35.97 | 33.65 | 35.44 | 2,682,300 | +1.47(+4.33%) |
Mar 12, 2020 | 35.61 | 35.61 | 33.29 | 33.97 | 3,657,499 | -4.53(-11.77%) |
Mar 11, 2020 | 39.53 | 39.55 | 38.22 | 38.50 | 2,138,105 | -1.99(-4.91%) |
Mar 10, 2020 | 40.75 | 40.75 | 39.15 | 40.49 | 2,851,222 | +1.59(+4.09%) |
Mar 09, 2020 | 39.73 | 40.27 | 38.82 | 38.90 | 3,207,808 | -3.93(-9.18%) |
Mar 06, 2020 | 42.68 | 43.14 | 42.46 | 42.83 | 3,036,600 | -0.76(-1.74%) |
Mar 05, 2020 | 43.67 | 44.08 | 43.42 | 43.59 | 1,179,683 | -1.39(-3.09%) |
Mar 04, 2020 | 44.38 | 44.98 | 44.10 | 44.98 | 1,703,304 | +1.31(+3.00%) |
Mar 03, 2020 | 44.43 | 44.99 | 43.28 | 43.67 | 3,553,553 | -0.62(-1.40%) |