Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.44 | 32.82 | 31.89 | 32.57 | 42,544,900 | -0.15(-0.46%) |
May 28, 2020 | 33.75 | 33.75 | 32.57 | 32.73 | 32,340,656 | -0.94(-2.80%) |
May 27, 2020 | 33.73 | 33.92 | 32.73 | 33.67 | 42,374,960 | +0.43(+1.29%) |
May 26, 2020 | 33.37 | 33.58 | 33.15 | 33.24 | 44,549,868 | +0.90(+2.78%) |
May 22, 2020 | 32.28 | 32.37 | 31.67 | 32.34 | 22,902,742 | -0.20(-0.62%) |
May 21, 2020 | 33.17 | 33.31 | 32.28 | 32.54 | 33,455,906 | -0.53(-1.60%) |
May 20, 2020 | 32.46 | 33.13 | 32.29 | 33.07 | 32,430,678 | +1.27(+3.99%) |
May 19, 2020 | 32.76 | 32.86 | 31.78 | 31.80 | 32,088,888 | -0.92(-2.80%) |
May 18, 2020 | 31.98 | 32.93 | 31.89 | 32.72 | 43,536,112 | +2.47(+8.17%) |
May 15, 2020 | 30.37 | 31.00 | 29.98 | 30.25 | 32,381,902 | -0.12(-0.39%) |
May 14, 2020 | 29.50 | 30.65 | 28.83 | 30.36 | 36,865,024 | +0.34(+1.12%) |
May 13, 2020 | 31.25 | 31.29 | 29.81 | 30.03 | 41,046,368 | -1.43(-4.54%) |
May 12, 2020 | 32.34 | 32.38 | 31.41 | 31.46 | 33,382,446 | -0.56(-1.76%) |
May 11, 2020 | 32.37 | 32.46 | 31.87 | 32.02 | 27,681,340 | -0.57(-1.75%) |
May 08, 2020 | 31.90 | 32.61 | 31.72 | 32.59 | 29,557,894 | +1.42(+4.56%) |
May 07, 2020 | 31.24 | 31.76 | 30.95 | 31.17 | 28,841,030 | +0.79(+2.60%) |
May 06, 2020 | 31.35 | 31.62 | 30.36 | 30.38 | 28,166,778 | -0.82(-2.61%) |
May 05, 2020 | 32.45 | 32.71 | 31.09 | 31.20 | 40,878,832 | +0.03(+0.08%) |
May 04, 2020 | 29.57 | 31.20 | 29.43 | 31.17 | 31,391,226 | +1.04(+3.46%) |
May 01, 2020 | 31.28 | 31.52 | 29.76 | 30.13 | 34,823,712 | -1.81(-5.66%) |
Apr 30, 2020 | 32.84 | 32.84 | 31.46 | 31.94 | 49,984,612 | -0.72(-2.21%) |
Apr 29, 2020 | 31.41 | 32.77 | 31.38 | 32.66 | 42,274,736 | +2.25(+7.41%) |
Apr 28, 2020 | 30.17 | 30.59 | 29.68 | 30.41 | 35,183,156 | +0.68(+2.29%) |
Apr 27, 2020 | 28.88 | 29.94 | 28.22 | 29.73 | 27,705,914 | +0.63(+2.17%) |
Apr 24, 2020 | 29.61 | 29.87 | 28.63 | 29.09 | 38,602,380 | +0.07(+0.23%) |
Apr 23, 2020 | 28.98 | 29.71 | 28.69 | 29.03 | 49,501,736 | +0.91(+3.23%) |
Apr 22, 2020 | 28.38 | 28.57 | 27.74 | 28.12 | 43,893,472 | +0.97(+3.56%) |
Apr 21, 2020 | 26.84 | 27.65 | 26.38 | 27.15 | 71,897,048 | -0.49(-1.76%) |
Apr 20, 2020 | 26.85 | 28.66 | 26.71 | 27.64 | 67,080,092 | -0.89(-3.12%) |
Apr 17, 2020 | 26.33 | 28.57 | 26.31 | 28.53 | 54,561,300 | +2.74(+10.62%) |
Apr 16, 2020 | 26.88 | 26.96 | 25.76 | 25.79 | 38,411,800 | -1.15(-4.27%) |
Apr 15, 2020 | 27.14 | 27.21 | 26.10 | 26.94 | 43,669,996 | -1.33(-4.70%) |
Apr 14, 2020 | 28.55 | 28.89 | 28.09 | 28.27 | 43,217,380 | -0.13(-0.47%) |
Apr 13, 2020 | 29.49 | 29.60 | 27.95 | 28.41 | 40,269,240 | -0.09(-0.32%) |
Apr 09, 2020 | 29.87 | 30.64 | 27.42 | 28.50 | 108,735,528 | -0.26(-0.91%) |
Apr 08, 2020 | 27.53 | 28.85 | 27.30 | 28.76 | 49,843,376 | +1.80(+6.67%) |
Apr 07, 2020 | 27.70 | 28.46 | 26.91 | 26.96 | 61,285,164 | +0.56(+2.13%) |
Apr 06, 2020 | 25.63 | 26.57 | 25.29 | 26.40 | 45,235,536 | +1.33(+5.30%) |
Apr 03, 2020 | 26.14 | 26.31 | 24.35 | 25.07 | 75,956,904 | -0.27(-1.06%) |
Apr 02, 2020 | 24.38 | 26.69 | 23.75 | 25.34 | 87,001,768 | +2.13(+9.16%) |
Apr 01, 2020 | 23.63 | 23.93 | 22.88 | 23.21 | 28,348,866 | -1.21(-4.96%) |
Mar 31, 2020 | 24.72 | 25.21 | 23.93 | 24.42 | 40,832,504 | +0.37(+1.54%) |
Mar 30, 2020 | 23.49 | 24.26 | 22.77 | 24.05 | 50,122,336 | +0.24(+1.02%) |
Mar 27, 2020 | 24.47 | 24.55 | 23.67 | 23.81 | 43,465,412 | -1.73(-6.78%) |
Mar 26, 2020 | 24.01 | 26.05 | 24.01 | 25.54 | 55,802,988 | +1.47(+6.11%) |
Mar 25, 2020 | 23.49 | 25.21 | 22.47 | 24.07 | 62,385,000 | +1.08(+4.72%) |
Mar 24, 2020 | 21.35 | 23.10 | 21.35 | 22.98 | 52,959,348 | +3.18(+16.04%) |
Mar 23, 2020 | 21.12 | 21.25 | 19.46 | 19.81 | 57,411,408 | -1.45(-6.82%) |
Mar 20, 2020 | 21.59 | 22.06 | 20.35 | 21.26 | 70,992,824 | +0.21(+0.98%) |
Mar 19, 2020 | 20.00 | 21.13 | 18.89 | 21.05 | 63,522,840 | +1.34(+6.80%) |
Mar 18, 2020 | 21.41 | 21.85 | 18.81 | 19.71 | 63,410,664 | -3.30(-14.36%) |
Mar 17, 2020 | 23.08 | 23.99 | 22.15 | 23.02 | 55,275,220 | +0.16(+0.68%) |
Mar 16, 2020 | 22.98 | 25.57 | 22.75 | 22.86 | 48,928,920 | -3.60(-13.61%) |
Mar 13, 2020 | 26.27 | 26.49 | 23.67 | 26.46 | 41,481,460 | +2.24(+9.23%) |
Mar 12, 2020 | 25.64 | 26.30 | 24.15 | 24.22 | 47,232,488 | -3.45(-12.47%) |
Mar 11, 2020 | 28.32 | 28.81 | 27.23 | 27.68 | 52,894,828 | -1.55(-5.29%) |
Mar 10, 2020 | 30.14 | 30.27 | 27.42 | 29.22 | 58,912,336 | +1.32(+4.74%) |
Mar 09, 2020 | 28.83 | 29.95 | 27.73 | 27.90 | 80,947,480 | -7.04(-20.14%) |
Mar 06, 2020 | 35.76 | 36.08 | 34.41 | 34.94 | 74,837,280 | -2.08(-5.62%) |
Mar 05, 2020 | 37.32 | 37.49 | 36.40 | 37.02 | 35,729,548 | -1.41(-3.66%) |
Mar 04, 2020 | 38.34 | 38.43 | 37.54 | 38.42 | 29,783,392 | +0.89(+2.37%) |
Mar 03, 2020 | 38.94 | 39.45 | 37.11 | 37.53 | 59,114,484 | -1.18(-3.06%) |