Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.46 | 33.49 | 33.06 | 33.44 | 21,089,254 | -0.04(-0.13%) |
May 28, 2020 | 33.63 | 33.85 | 33.48 | 33.48 | 16,135,548 | +0.22(+0.67%) |
May 27, 2020 | 33.27 | 33.29 | 32.87 | 33.26 | 24,371,846 | +0.35(+1.05%) |
May 26, 2020 | 33.01 | 33.09 | 32.89 | 32.92 | 14,773,256 | +0.95(+2.97%) |
May 22, 2020 | 31.89 | 31.98 | 31.74 | 31.97 | 11,944,484 | -0.09(-0.28%) |
May 21, 2020 | 32.29 | 32.39 | 31.94 | 32.05 | 15,074,388 | -0.36(-1.10%) |
May 20, 2020 | 32.38 | 32.58 | 32.31 | 32.41 | 16,865,758 | +0.58(+1.81%) |
May 19, 2020 | 32.05 | 32.17 | 31.82 | 31.83 | 14,380,898 | -0.35(-1.08%) |
May 18, 2020 | 31.72 | 32.27 | 31.71 | 32.18 | 20,881,918 | +1.23(+3.99%) |
May 15, 2020 | 30.85 | 31.06 | 30.75 | 30.95 | 19,429,570 | +0.01(+0.03%) |
May 14, 2020 | 30.47 | 30.95 | 30.28 | 30.94 | 20,301,654 | -0.23(-0.74%) |
May 13, 2020 | 31.64 | 31.65 | 31.01 | 31.17 | 18,148,736 | -0.27(-0.85%) |
May 12, 2020 | 31.93 | 31.98 | 31.43 | 31.43 | 18,691,312 | -0.43(-1.34%) |
May 11, 2020 | 31.66 | 31.93 | 31.63 | 31.86 | 13,876,771 | -0.01(-0.03%) |
May 08, 2020 | 31.74 | 31.90 | 31.68 | 31.87 | 13,568,345 | +0.51(+1.61%) |
May 07, 2020 | 31.32 | 31.52 | 31.22 | 31.36 | 20,413,426 | +0.47(+1.52%) |
May 06, 2020 | 31.30 | 31.34 | 30.88 | 30.89 | 15,073,410 | -0.19(-0.60%) |
May 05, 2020 | 31.24 | 31.38 | 31.03 | 31.08 | 16,807,416 | +0.08(+0.26%) |
May 04, 2020 | 30.73 | 31.02 | 30.63 | 31.00 | 32,591,114 | +0.03(+0.09%) |
May 01, 2020 | 31.11 | 31.20 | 30.84 | 30.97 | 23,344,300 | -0.70(-2.21%) |
Apr 30, 2020 | 31.90 | 31.98 | 31.50 | 31.67 | 20,237,118 | -0.64(-1.98%) |
Apr 29, 2020 | 32.15 | 32.43 | 32.08 | 32.31 | 21,818,804 | +0.83(+2.65%) |
Apr 28, 2020 | 31.82 | 31.89 | 31.47 | 31.48 | 18,421,724 | +0.25(+0.80%) |
Apr 27, 2020 | 31.05 | 31.30 | 30.97 | 31.23 | 22,162,398 | +0.43(+1.38%) |
Apr 24, 2020 | 30.69 | 30.85 | 30.47 | 30.80 | 16,404,218 | +0.33(+1.08%) |
Apr 23, 2020 | 30.62 | 31.06 | 30.41 | 30.47 | 24,855,934 | -0.05(-0.17%) |
Apr 22, 2020 | 30.52 | 30.59 | 30.39 | 30.53 | 19,289,448 | +0.56(+1.87%) |
Apr 21, 2020 | 30.12 | 30.39 | 29.90 | 29.97 | 24,940,142 | -0.63(-2.06%) |
Apr 20, 2020 | 30.63 | 31.08 | 30.59 | 30.60 | 31,993,154 | -0.45(-1.46%) |
Apr 17, 2020 | 30.90 | 31.10 | 30.70 | 31.05 | 31,416,522 | +0.85(+2.82%) |
Apr 16, 2020 | 30.28 | 30.37 | 29.92 | 30.20 | 41,082,644 | +0.04(+0.12%) |
Apr 15, 2020 | 30.23 | 30.39 | 30.06 | 30.16 | 25,274,212 | -1.01(-3.25%) |
Apr 14, 2020 | 31.10 | 31.40 | 31.04 | 31.18 | 24,232,414 | +0.55(+1.80%) |
Apr 13, 2020 | 30.78 | 30.84 | 30.36 | 30.63 | 39,392,824 | -0.25(-0.81%) |
Apr 09, 2020 | 30.64 | 31.04 | 30.58 | 30.87 | 29,103,348 | +0.65(+2.14%) |
Apr 08, 2020 | 30.06 | 30.35 | 29.81 | 30.23 | 39,692,148 | +0.28(+0.95%) |
Apr 07, 2020 | 30.75 | 30.85 | 29.90 | 29.94 | 41,477,852 | +0.17(+0.57%) |
Apr 06, 2020 | 29.27 | 29.85 | 29.19 | 29.77 | 34,684,828 | +1.52(+5.37%) |
Apr 03, 2020 | 28.44 | 28.55 | 28.05 | 28.26 | 42,912,428 | -0.57(-1.97%) |
Apr 02, 2020 | 28.32 | 28.97 | 28.28 | 28.82 | 37,271,120 | +0.54(+1.91%) |
Apr 01, 2020 | 28.62 | 28.90 | 28.25 | 28.28 | 32,110,802 | -1.31(-4.44%) |
Mar 31, 2020 | 29.34 | 29.87 | 29.22 | 29.60 | 39,598,652 | -0.12(-0.42%) |
Mar 30, 2020 | 29.22 | 29.76 | 29.04 | 29.72 | 44,941,280 | +0.59(+2.04%) |
Mar 27, 2020 | 28.97 | 29.65 | 28.73 | 29.13 | 48,186,628 | -0.92(-3.07%) |
Mar 26, 2020 | 28.92 | 30.09 | 28.92 | 30.05 | 43,286,236 | +4.41(+17.21%) |
Mar 25, 2020 | 28.13 | 29.26 | 25.64 | 25.64 | 54,452,424 | -2.18(-7.85%) |
Mar 24, 2020 | 27.42 | 27.96 | 27.21 | 27.82 | 47,834,184 | +2.27(+8.90%) |
Mar 23, 2020 | 26.03 | 26.21 | 25.41 | 25.55 | 64,412,448 | -0.44(-1.70%) |
Mar 20, 2020 | 26.91 | 27.31 | 25.95 | 25.99 | 61,993,788 | -0.24(-0.91%) |
Mar 19, 2020 | 25.74 | 26.75 | 25.51 | 26.23 | 72,047,632 | +0.38(+1.47%) |
Mar 18, 2020 | 25.73 | 26.57 | 25.15 | 25.85 | 65,359,292 | -1.63(-5.95%) |
Mar 17, 2020 | 26.72 | 27.60 | 26.26 | 27.48 | 58,016,844 | +1.19(+4.54%) |
Mar 16, 2020 | 25.88 | 27.25 | 25.45 | 26.29 | 68,836,000 | -3.19(-10.82%) |
Mar 13, 2020 | 29.51 | 29.71 | 27.75 | 29.48 | 74,659,864 | +1.75(+6.31%) |
Mar 12, 2020 | 28.85 | 28.86 | 27.37 | 27.73 | 76,249,976 | -3.49(-11.18%) |
Mar 11, 2020 | 32.04 | 32.12 | 31.02 | 31.22 | 59,216,040 | -1.71(-5.21%) |
Mar 10, 2020 | 33.05 | 33.11 | 31.89 | 32.94 | 75,971,360 | +1.18(+3.73%) |
Mar 09, 2020 | 32.80 | 32.80 | 31.71 | 31.75 | 57,144,476 | -2.81(-8.13%) |
Mar 06, 2020 | 34.50 | 34.74 | 34.24 | 34.56 | 30,925,098 | -0.51(-1.46%) |
Mar 05, 2020 | 35.24 | 35.47 | 34.93 | 35.08 | 22,892,596 | -0.95(-2.63%) |
Mar 04, 2020 | 35.65 | 36.07 | 35.37 | 36.02 | 26,789,476 | +0.96(+2.75%) |
Mar 03, 2020 | 35.61 | 35.99 | 34.80 | 35.06 | 41,140,564 | -0.28(-0.80%) |