Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.26 | 30.79 | 29.89 | 30.01 | 21,617,522 | -0.80(-2.60%) |
May 28, 2020 | 32.14 | 32.20 | 30.71 | 30.81 | 10,701,765 | -0.94(-2.95%) |
May 27, 2020 | 32.06 | 32.62 | 30.97 | 31.75 | 11,777,516 | +1.51(+5.00%) |
May 26, 2020 | 29.11 | 30.62 | 29.05 | 30.24 | 13,219,837 | +2.45(+8.81%) |
May 22, 2020 | 27.76 | 27.86 | 27.18 | 27.79 | 6,558,230 | +0.01(+0.03%) |
May 21, 2020 | 27.72 | 28.14 | 27.62 | 27.78 | 6,979,717 | -0.12(-0.42%) |
May 20, 2020 | 27.51 | 28.07 | 27.48 | 27.90 | 11,993,616 | +0.90(+3.35%) |
May 19, 2020 | 27.48 | 27.72 | 26.84 | 27.00 | 8,927,238 | -0.82(-2.94%) |
May 18, 2020 | 27.11 | 28.00 | 26.86 | 27.81 | 10,899,527 | +1.92(+7.43%) |
May 15, 2020 | 25.98 | 26.27 | 25.42 | 25.89 | 14,324,109 | -0.41(-1.57%) |
May 14, 2020 | 24.35 | 26.39 | 23.93 | 26.30 | 17,502,864 | +1.45(+5.84%) |
May 13, 2020 | 26.50 | 26.56 | 24.51 | 24.85 | 18,132,452 | -1.86(-6.95%) |
May 12, 2020 | 28.30 | 28.30 | 26.67 | 26.71 | 13,777,056 | -1.43(-5.10%) |
May 11, 2020 | 28.74 | 28.83 | 27.87 | 28.14 | 8,481,533 | -1.18(-4.03%) |
May 08, 2020 | 29.54 | 29.89 | 29.04 | 29.32 | 6,657,060 | +0.46(+1.61%) |
May 07, 2020 | 28.45 | 29.51 | 28.43 | 28.86 | 8,275,768 | +0.84(+2.98%) |
May 06, 2020 | 28.57 | 28.78 | 27.87 | 28.02 | 11,424,225 | -0.28(-0.98%) |
May 05, 2020 | 29.50 | 29.74 | 28.23 | 28.30 | 8,655,769 | -0.78(-2.70%) |
May 04, 2020 | 28.97 | 29.28 | 28.55 | 29.09 | 7,096,155 | -0.40(-1.35%) |
May 01, 2020 | 30.13 | 30.23 | 29.24 | 29.48 | 7,766,827 | -1.32(-4.27%) |
Apr 30, 2020 | 31.55 | 31.60 | 30.54 | 30.80 | 9,237,996 | -1.65(-5.10%) |
Apr 29, 2020 | 32.06 | 32.86 | 31.37 | 32.46 | 9,294,499 | +1.53(+4.94%) |
Apr 28, 2020 | 31.43 | 32.05 | 30.86 | 30.93 | 8,282,011 | +0.65(+2.15%) |
Apr 27, 2020 | 29.04 | 30.51 | 28.90 | 30.28 | 9,844,149 | +1.59(+5.53%) |
Apr 24, 2020 | 28.41 | 28.94 | 27.74 | 28.69 | 9,105,183 | +0.53(+1.89%) |
Apr 23, 2020 | 28.36 | 29.05 | 28.01 | 28.16 | 8,664,592 | +0.10(+0.36%) |
Apr 22, 2020 | 28.28 | 28.51 | 27.79 | 28.06 | 8,580,980 | +0.44(+1.59%) |
Apr 21, 2020 | 27.85 | 28.32 | 27.34 | 27.62 | 13,550,005 | -1.28(-4.44%) |
Apr 20, 2020 | 28.69 | 29.73 | 28.22 | 28.90 | 12,255,421 | -0.68(-2.31%) |
Apr 17, 2020 | 27.92 | 29.78 | 27.92 | 29.59 | 12,747,328 | +2.77(+10.32%) |
Apr 16, 2020 | 27.86 | 28.39 | 26.50 | 26.82 | 12,618,226 | -1.31(-4.65%) |
Apr 15, 2020 | 29.65 | 29.96 | 27.69 | 28.13 | 13,894,035 | -2.08(-6.90%) |
Apr 14, 2020 | 31.81 | 31.81 | 29.75 | 30.21 | 9,220,623 | -0.84(-2.69%) |
Apr 13, 2020 | 32.07 | 32.14 | 30.66 | 31.05 | 9,098,865 | -1.06(-3.31%) |
Apr 09, 2020 | 30.98 | 32.73 | 30.74 | 32.11 | 11,988,918 | +2.03(+6.73%) |
Apr 08, 2020 | 29.50 | 30.30 | 29.01 | 30.08 | 8,575,797 | +1.01(+3.48%) |
Apr 07, 2020 | 30.99 | 31.13 | 28.98 | 29.07 | 9,624,874 | +0.07(+0.23%) |
Apr 06, 2020 | 27.99 | 29.29 | 27.85 | 29.00 | 10,907,012 | +2.68(+10.20%) |
Apr 03, 2020 | 27.36 | 27.75 | 25.97 | 26.32 | 8,471,437 | -1.25(-4.53%) |
Apr 02, 2020 | 26.67 | 27.92 | 26.54 | 27.57 | 10,069,815 | +0.62(+2.32%) |
Apr 01, 2020 | 27.45 | 27.85 | 26.38 | 26.94 | 13,276,807 | -2.13(-7.32%) |
Mar 31, 2020 | 29.91 | 30.69 | 28.62 | 29.07 | 13,076,244 | -1.20(-3.96%) |
Mar 30, 2020 | 29.54 | 30.46 | 28.70 | 30.27 | 11,643,460 | +0.44(+1.47%) |
Mar 27, 2020 | 28.74 | 31.01 | 28.50 | 29.83 | 13,753,975 | -0.34(-1.13%) |
Mar 26, 2020 | 27.00 | 30.62 | 26.87 | 30.17 | 19,211,472 | +3.46(+12.96%) |
Mar 25, 2020 | 26.19 | 28.14 | 25.01 | 26.71 | 20,406,422 | +0.69(+2.66%) |
Mar 24, 2020 | 25.75 | 26.27 | 24.82 | 26.02 | 17,688,758 | +1.89(+7.85%) |
Mar 23, 2020 | 26.49 | 26.90 | 23.84 | 24.13 | 16,087,920 | -3.04(-11.18%) |
Mar 20, 2020 | 28.25 | 28.30 | 25.89 | 27.16 | 24,432,632 | -0.53(-1.93%) |
Mar 19, 2020 | 26.96 | 28.30 | 25.91 | 27.70 | 19,236,708 | +0.18(+0.64%) |
Mar 18, 2020 | 26.18 | 28.32 | 25.78 | 27.52 | 21,695,050 | -0.60(-2.14%) |
Mar 17, 2020 | 27.83 | 28.61 | 26.05 | 28.12 | 19,463,508 | +0.96(+3.53%) |
Mar 16, 2020 | 25.06 | 29.61 | 25.02 | 27.16 | 17,123,034 | -3.78(-12.21%) |
Mar 13, 2020 | 28.87 | 30.98 | 27.49 | 30.94 | 24,235,380 | +4.58(+17.37%) |
Mar 12, 2020 | 28.05 | 28.69 | 25.87 | 26.36 | 24,726,326 | -3.84(-12.70%) |
Mar 11, 2020 | 30.86 | 31.40 | 29.63 | 30.20 | 22,721,226 | -2.03(-6.29%) |
Mar 10, 2020 | 32.06 | 32.47 | 30.15 | 32.22 | 20,163,624 | +1.93(+6.39%) |
Mar 09, 2020 | 31.71 | 32.57 | 29.92 | 30.29 | 21,358,290 | -5.11(-14.44%) |
Mar 06, 2020 | 34.76 | 35.64 | 34.53 | 35.40 | 16,940,208 | -1.11(-3.04%) |
Mar 05, 2020 | 37.78 | 37.78 | 35.97 | 36.51 | 15,365,262 | -2.40(-6.17%) |
Mar 04, 2020 | 38.84 | 39.03 | 37.79 | 38.91 | 14,503,572 | +0.47(+1.21%) |
Mar 03, 2020 | 40.01 | 40.90 | 38.10 | 38.45 | 15,824,081 | -1.72(-4.28%) |