Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.41 | 35.18 | 33.92 | 34.91 | 3,525,396 | +0.13(+0.39%) |
May 28, 2020 | 35.52 | 35.69 | 34.58 | 34.78 | 1,605,047 | -0.44(-1.24%) |
May 27, 2020 | 34.34 | 35.66 | 34.28 | 35.21 | 3,461,964 | +1.47(+4.35%) |
May 26, 2020 | 33.26 | 34.09 | 33.04 | 33.75 | 2,935,834 | +2.09(+6.61%) |
May 22, 2020 | 31.67 | 31.85 | 30.93 | 31.65 | 1,571,512 | -0.13(-0.42%) |
May 21, 2020 | 31.63 | 31.95 | 31.31 | 31.79 | 1,393,001 | -0.05(-0.17%) |
May 20, 2020 | 31.73 | 32.16 | 31.47 | 31.84 | 1,481,511 | +0.40(+1.28%) |
May 19, 2020 | 31.76 | 32.18 | 31.29 | 31.44 | 1,443,046 | -0.26(-0.82%) |
May 18, 2020 | 31.69 | 32.12 | 31.42 | 31.70 | 2,005,668 | +0.98(+3.20%) |
May 15, 2020 | 30.44 | 31.13 | 30.18 | 30.71 | 1,591,631 | +0.05(+0.17%) |
May 14, 2020 | 29.92 | 30.73 | 29.17 | 30.66 | 1,640,755 | +0.37(+1.22%) |
May 13, 2020 | 30.92 | 31.08 | 29.82 | 30.29 | 1,826,222 | -0.25(-0.81%) |
May 12, 2020 | 31.13 | 31.41 | 30.45 | 30.54 | 1,585,298 | -0.04(-0.12%) |
May 11, 2020 | 31.89 | 32.11 | 30.53 | 30.57 | 2,047,343 | -1.64(-5.09%) |
May 08, 2020 | 32.72 | 33.02 | 31.79 | 32.21 | 1,851,071 | +0.14(+0.44%) |
May 07, 2020 | 30.42 | 32.41 | 30.42 | 32.07 | 3,359,560 | +1.91(+6.35%) |
May 06, 2020 | 30.86 | 31.23 | 28.82 | 30.16 | 5,964,701 | -3.30(-9.86%) |
May 05, 2020 | 33.51 | 34.04 | 33.36 | 33.46 | 1,128,897 | +0.22(+0.66%) |
May 04, 2020 | 33.12 | 33.59 | 32.76 | 33.24 | 1,721,326 | -0.18(-0.53%) |
May 01, 2020 | 34.47 | 34.78 | 33.16 | 33.41 | 1,136,067 | -1.57(-4.49%) |
Apr 30, 2020 | 36.34 | 36.53 | 34.88 | 34.98 | 1,205,696 | -1.75(-4.75%) |
Apr 29, 2020 | 36.19 | 37.10 | 36.06 | 36.73 | 1,255,582 | +1.08(+3.04%) |
Apr 28, 2020 | 35.71 | 35.90 | 34.89 | 35.64 | 1,155,296 | +0.64(+1.84%) |
Apr 27, 2020 | 35.02 | 35.27 | 34.54 | 35.00 | 1,935,511 | +0.07(+0.20%) |
Apr 24, 2020 | 35.07 | 35.12 | 34.16 | 34.93 | 1,239,831 | +0.42(+1.23%) |
Apr 23, 2020 | 33.51 | 34.71 | 33.51 | 34.51 | 1,233,560 | +1.17(+3.52%) |
Apr 22, 2020 | 32.46 | 33.61 | 32.14 | 33.33 | 1,861,534 | +1.47(+4.62%) |
Apr 21, 2020 | 33.62 | 33.77 | 31.82 | 31.86 | 1,626,732 | -2.43(-7.07%) |
Apr 20, 2020 | 34.83 | 35.39 | 34.19 | 34.28 | 1,295,042 | -1.07(-3.02%) |
Apr 17, 2020 | 34.33 | 35.37 | 34.05 | 35.35 | 2,029,680 | +1.75(+5.20%) |
Apr 16, 2020 | 32.56 | 33.85 | 32.09 | 33.61 | 1,686,266 | +1.05(+3.22%) |
Apr 15, 2020 | 33.93 | 33.98 | 32.06 | 32.56 | 1,698,440 | -2.24(-6.44%) |
Apr 14, 2020 | 35.25 | 35.90 | 34.20 | 34.80 | 1,584,349 | +0.45(+1.31%) |
Apr 13, 2020 | 36.03 | 36.29 | 34.29 | 34.35 | 1,163,834 | -1.66(-4.60%) |
Apr 09, 2020 | 35.14 | 36.52 | 34.86 | 36.00 | 1,542,842 | +1.23(+3.52%) |
Apr 08, 2020 | 33.94 | 35.10 | 33.67 | 34.78 | 1,843,078 | +1.25(+3.73%) |
Apr 07, 2020 | 34.87 | 36.38 | 33.50 | 33.53 | 1,542,676 | -0.22(-0.65%) |
Apr 06, 2020 | 34.10 | 34.65 | 33.47 | 33.75 | 1,739,548 | +0.97(+2.96%) |
Apr 03, 2020 | 33.99 | 34.46 | 32.30 | 32.78 | 1,389,976 | -1.68(-4.89%) |
Apr 02, 2020 | 33.81 | 35.09 | 33.33 | 34.46 | 1,805,359 | +0.63(+1.85%) |
Apr 01, 2020 | 34.91 | 35.66 | 33.09 | 33.84 | 1,961,162 | -2.35(-6.48%) |
Mar 31, 2020 | 35.02 | 36.56 | 35.00 | 36.18 | 2,255,476 | +1.27(+3.64%) |
Mar 30, 2020 | 32.20 | 35.44 | 31.44 | 34.91 | 2,009,959 | +3.00(+9.39%) |
Mar 27, 2020 | 32.02 | 32.92 | 31.00 | 31.91 | 1,914,916 | -1.28(-3.85%) |
Mar 26, 2020 | 32.77 | 34.21 | 32.03 | 33.19 | 1,751,221 | +0.89(+2.76%) |
Mar 25, 2020 | 31.36 | 34.35 | 31.07 | 32.30 | 2,327,847 | +1.44(+4.66%) |
Mar 24, 2020 | 30.59 | 31.40 | 30.09 | 30.86 | 2,080,265 | +1.99(+6.90%) |
Mar 23, 2020 | 27.88 | 29.80 | 27.11 | 28.87 | 2,375,731 | +0.85(+3.02%) |
Mar 20, 2020 | 29.46 | 30.92 | 27.95 | 28.02 | 2,566,528 | -0.85(-2.93%) |
Mar 19, 2020 | 26.45 | 29.94 | 25.57 | 28.87 | 2,519,249 | +2.20(+8.23%) |
Mar 18, 2020 | 29.10 | 29.54 | 26.14 | 26.67 | 2,721,664 | -4.44(-14.28%) |
Mar 17, 2020 | 30.88 | 32.20 | 29.66 | 31.12 | 2,930,184 | +1.45(+4.90%) |
Mar 16, 2020 | 31.71 | 33.17 | 29.38 | 29.66 | 1,933,313 | -4.34(-12.76%) |
Mar 13, 2020 | 33.51 | 34.73 | 31.75 | 34.00 | 1,959,257 | +2.13(+6.67%) |
Mar 12, 2020 | 33.05 | 33.98 | 30.08 | 31.88 | 3,545,246 | -3.31(-9.40%) |
Mar 11, 2020 | 37.18 | 37.39 | 34.67 | 35.18 | 2,204,877 | -3.03(-7.94%) |
Mar 10, 2020 | 39.42 | 39.49 | 35.93 | 38.22 | 1,883,068 | -0.21(-0.55%) |
Mar 09, 2020 | 38.74 | 40.27 | 37.20 | 38.43 | 2,570,077 | -2.88(-6.98%) |
Mar 06, 2020 | 41.70 | 41.92 | 40.46 | 41.31 | 1,734,833 | -1.38(-3.24%) |
Mar 05, 2020 | 42.83 | 43.30 | 42.25 | 42.70 | 1,165,758 | -1.14(-2.60%) |
Mar 04, 2020 | 43.49 | 44.36 | 43.44 | 43.84 | 1,871,854 | +1.01(+2.37%) |
Mar 03, 2020 | 43.13 | 43.99 | 42.36 | 42.82 | 1,276,018 | -0.41(-0.96%) |