Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 31.27 | 31.40 | 30.70 | 31.20 | 56,481,428 | +0.01(+0.03%) |
May 28, 2020 | 30.92 | 31.41 | 30.82 | 31.19 | 26,156,538 | +0.63(+2.06%) |
May 27, 2020 | 30.56 | 30.67 | 30.21 | 30.56 | 30,078,608 | -0.07(-0.24%) |
May 26, 2020 | 30.76 | 30.94 | 30.60 | 30.64 | 27,009,508 | +0.00(+0.00%) |
May 22, 2020 | 30.32 | 30.66 | 30.20 | 30.64 | 18,326,092 | +0.20(+0.64%) |
May 21, 2020 | 30.70 | 30.76 | 30.27 | 30.44 | 20,495,952 | -0.30(-0.98%) |
May 20, 2020 | 31.01 | 31.21 | 30.67 | 30.74 | 20,322,178 | -0.04(-0.13%) |
May 19, 2020 | 30.92 | 31.06 | 30.48 | 30.79 | 22,610,078 | -0.32(-1.02%) |
May 18, 2020 | 31.32 | 31.42 | 30.74 | 31.10 | 26,287,854 | +0.25(+0.82%) |
May 15, 2020 | 31.01 | 31.19 | 30.54 | 30.85 | 29,565,536 | -0.13(-0.42%) |
May 14, 2020 | 30.07 | 31.01 | 30.05 | 30.98 | 25,955,320 | +0.71(+2.35%) |
May 13, 2020 | 30.48 | 30.57 | 29.89 | 30.27 | 28,559,454 | -0.25(-0.83%) |
May 12, 2020 | 31.14 | 31.24 | 30.51 | 30.52 | 22,450,484 | -0.60(-1.94%) |
May 11, 2020 | 30.43 | 31.22 | 30.36 | 31.13 | 29,749,856 | +0.72(+2.36%) |
May 08, 2020 | 30.43 | 30.54 | 30.26 | 30.41 | 23,110,578 | +0.21(+0.70%) |
May 07, 2020 | 31.38 | 31.45 | 30.14 | 30.20 | 38,942,404 | -0.96(-3.07%) |
May 06, 2020 | 31.52 | 31.56 | 31.15 | 31.15 | 28,198,938 | +0.00(+0.00%) |
May 05, 2020 | 31.40 | 31.44 | 30.96 | 31.15 | 28,258,770 | +0.72(+2.37%) |
May 04, 2020 | 30.42 | 30.68 | 30.26 | 30.43 | 23,330,410 | -0.02(-0.05%) |
May 01, 2020 | 30.62 | 30.69 | 30.24 | 30.45 | 26,599,676 | -0.58(-1.88%) |
Apr 30, 2020 | 30.74 | 31.15 | 30.22 | 31.03 | 34,535,816 | +0.19(+0.63%) |
Apr 29, 2020 | 31.11 | 31.19 | 30.51 | 30.84 | 31,091,252 | +0.17(+0.55%) |
Apr 28, 2020 | 31.59 | 31.73 | 30.24 | 30.67 | 41,822,740 | -0.34(-1.10%) |
Apr 27, 2020 | 30.41 | 31.18 | 30.39 | 31.01 | 27,421,462 | +0.77(+2.54%) |
Apr 24, 2020 | 29.80 | 30.28 | 29.76 | 30.24 | 20,359,638 | +0.56(+1.88%) |
Apr 23, 2020 | 29.35 | 30.25 | 29.35 | 29.68 | 23,673,248 | +0.36(+1.21%) |
Apr 22, 2020 | 29.90 | 29.93 | 29.22 | 29.32 | 23,672,490 | +0.51(+1.77%) |
Apr 21, 2020 | 28.94 | 29.07 | 28.61 | 28.81 | 28,116,880 | -0.37(-1.27%) |
Apr 20, 2020 | 29.43 | 29.86 | 29.19 | 29.19 | 26,416,170 | -0.67(-2.25%) |
Apr 17, 2020 | 29.53 | 29.93 | 29.21 | 29.86 | 28,622,660 | +0.83(+2.87%) |
Apr 16, 2020 | 29.22 | 29.33 | 28.78 | 29.03 | 24,207,948 | -0.07(-0.25%) |
Apr 15, 2020 | 28.96 | 29.31 | 28.78 | 29.10 | 24,994,362 | -0.38(-1.29%) |
Apr 14, 2020 | 29.07 | 29.63 | 28.58 | 29.48 | 25,617,998 | +0.95(+3.35%) |
Apr 13, 2020 | 29.09 | 29.11 | 28.09 | 28.52 | 21,426,288 | -0.11(-0.37%) |
Apr 09, 2020 | 28.34 | 28.93 | 28.19 | 28.63 | 36,023,456 | +0.64(+2.28%) |
Apr 08, 2020 | 27.50 | 28.15 | 27.05 | 27.99 | 29,932,050 | +0.80(+2.95%) |
Apr 07, 2020 | 28.31 | 28.45 | 27.17 | 27.19 | 28,406,370 | -0.78(-2.78%) |
Apr 06, 2020 | 27.44 | 28.23 | 27.33 | 27.97 | 47,497,880 | +0.75(+2.76%) |
Apr 03, 2020 | 26.40 | 27.42 | 26.40 | 27.21 | 38,512,600 | +0.62(+2.34%) |
Apr 02, 2020 | 25.81 | 26.70 | 25.68 | 26.59 | 31,869,596 | +0.91(+3.53%) |
Apr 01, 2020 | 25.82 | 26.11 | 25.51 | 25.68 | 31,324,126 | -0.72(-2.73%) |
Mar 31, 2020 | 26.21 | 26.70 | 26.08 | 26.40 | 34,560,984 | -0.02(-0.09%) |
Mar 30, 2020 | 25.12 | 26.57 | 25.12 | 26.43 | 35,117,636 | +1.43(+5.73%) |
Mar 27, 2020 | 24.92 | 25.68 | 24.80 | 25.00 | 44,908,144 | -0.69(-2.68%) |
Mar 26, 2020 | 24.18 | 25.88 | 24.17 | 25.68 | 50,758,040 | +1.62(+6.72%) |
Mar 25, 2020 | 23.86 | 24.85 | 23.46 | 24.07 | 52,300,300 | +0.04(+0.17%) |
Mar 24, 2020 | 23.87 | 24.31 | 23.38 | 24.03 | 52,127,608 | +0.98(+4.25%) |
Mar 23, 2020 | 23.27 | 23.93 | 22.55 | 23.05 | 61,977,952 | -0.42(-1.79%) |
Mar 20, 2020 | 24.50 | 24.81 | 23.39 | 23.47 | 61,560,648 | -1.14(-4.64%) |
Mar 19, 2020 | 26.06 | 26.09 | 24.28 | 24.61 | 70,144,208 | -1.57(-5.99%) |
Mar 18, 2020 | 24.89 | 26.38 | 24.52 | 26.18 | 51,456,276 | +0.16(+0.62%) |
Mar 17, 2020 | 25.60 | 26.41 | 24.75 | 26.02 | 63,581,072 | +1.60(+6.56%) |
Mar 16, 2020 | 24.22 | 26.11 | 23.99 | 24.41 | 59,796,824 | -2.05(-7.73%) |
Mar 13, 2020 | 25.30 | 26.60 | 24.45 | 26.46 | 71,018,544 | +2.18(+8.96%) |
Mar 12, 2020 | 24.66 | 25.89 | 24.27 | 24.28 | 73,563,728 | -1.74(-6.68%) |
Mar 11, 2020 | 27.31 | 27.41 | 25.61 | 26.02 | 76,673,984 | -1.96(-7.00%) |
Mar 10, 2020 | 27.97 | 28.04 | 26.70 | 27.98 | 47,555,080 | +0.67(+2.46%) |
Mar 09, 2020 | 27.07 | 28.06 | 26.82 | 27.31 | 50,638,372 | -1.02(-3.60%) |
Mar 06, 2020 | 28.07 | 28.45 | 27.60 | 28.33 | 48,005,356 | -0.36(-1.24%) |
Mar 05, 2020 | 28.84 | 29.27 | 28.43 | 28.69 | 41,158,368 | -0.76(-2.58%) |
Mar 04, 2020 | 28.39 | 29.49 | 28.27 | 29.45 | 45,397,108 | +1.70(+6.12%) |
Mar 03, 2020 | 28.46 | 28.94 | 27.39 | 27.75 | 54,146,700 | -0.47(-1.66%) |