Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.24 | 24.77 | 23.87 | 24.22 | 56,164,568 | -0.69(-2.76%) |
May 28, 2020 | 25.91 | 25.95 | 24.81 | 24.90 | 56,352,084 | -0.67(-2.61%) |
May 27, 2020 | 25.43 | 25.85 | 24.55 | 25.57 | 67,697,232 | +1.55(+6.44%) |
May 26, 2020 | 22.92 | 24.25 | 22.91 | 24.02 | 63,047,188 | +1.91(+8.65%) |
May 22, 2020 | 22.36 | 22.41 | 21.88 | 22.11 | 33,245,688 | -0.27(-1.19%) |
May 21, 2020 | 22.36 | 22.73 | 22.25 | 22.38 | 30,999,902 | -0.05(-0.24%) |
May 20, 2020 | 22.41 | 22.63 | 22.29 | 22.43 | 49,489,104 | +0.52(+2.38%) |
May 19, 2020 | 22.87 | 23.01 | 21.88 | 21.91 | 52,694,788 | -1.34(-5.75%) |
May 18, 2020 | 22.46 | 23.41 | 22.27 | 23.25 | 60,898,412 | +1.88(+8.78%) |
May 15, 2020 | 21.67 | 21.80 | 21.11 | 21.37 | 56,420,124 | -0.64(-2.91%) |
May 14, 2020 | 20.25 | 22.50 | 20.15 | 22.01 | 96,104,048 | +1.40(+6.79%) |
May 13, 2020 | 21.91 | 21.91 | 20.13 | 20.61 | 98,528,024 | -1.38(-6.28%) |
May 12, 2020 | 22.83 | 23.11 | 21.96 | 21.99 | 58,474,684 | -0.68(-2.99%) |
May 11, 2020 | 22.97 | 23.08 | 22.51 | 22.67 | 56,184,888 | -0.59(-2.56%) |
May 08, 2020 | 23.46 | 23.59 | 23.08 | 23.26 | 58,772,612 | +0.18(+0.79%) |
May 07, 2020 | 23.41 | 23.88 | 23.00 | 23.08 | 57,230,004 | +0.12(+0.52%) |
May 06, 2020 | 23.73 | 23.90 | 22.77 | 22.96 | 64,362,672 | -0.64(-2.70%) |
May 05, 2020 | 24.68 | 24.93 | 23.54 | 23.60 | 63,251,740 | -0.92(-3.77%) |
May 04, 2020 | 24.17 | 24.61 | 23.85 | 24.52 | 38,281,624 | -0.22(-0.87%) |
May 01, 2020 | 25.55 | 25.58 | 24.46 | 24.74 | 39,254,756 | -1.31(-5.03%) |
Apr 30, 2020 | 26.29 | 26.55 | 25.64 | 26.05 | 32,867,250 | -0.85(-3.17%) |
Apr 29, 2020 | 26.99 | 27.31 | 26.59 | 26.90 | 42,903,232 | +1.01(+3.91%) |
Apr 28, 2020 | 26.54 | 26.83 | 25.64 | 25.89 | 39,231,132 | +0.41(+1.62%) |
Apr 27, 2020 | 24.54 | 25.63 | 24.35 | 25.47 | 44,145,884 | +1.34(+5.53%) |
Apr 24, 2020 | 24.03 | 24.47 | 23.64 | 24.14 | 39,227,100 | +0.35(+1.47%) |
Apr 23, 2020 | 24.16 | 24.40 | 23.69 | 23.79 | 42,714,044 | -0.24(-1.01%) |
Apr 22, 2020 | 24.66 | 24.73 | 23.94 | 24.03 | 31,289,816 | -0.04(-0.15%) |
Apr 21, 2020 | 24.12 | 24.43 | 23.76 | 24.07 | 46,711,528 | -0.75(-3.03%) |
Apr 20, 2020 | 24.51 | 25.90 | 24.14 | 24.82 | 50,657,292 | -0.63(-2.47%) |
Apr 17, 2020 | 25.24 | 25.81 | 24.93 | 25.45 | 52,400,904 | -0.35(-1.36%) |
Apr 16, 2020 | 25.36 | 25.36 | 23.90 | 25.80 | 58,894,988 | +0.30(+1.16%) |
Apr 15, 2020 | 26.10 | 26.10 | 25.30 | 25.50 | 46,675,812 | -1.56(-5.77%) |
Apr 14, 2020 | 28.59 | 29.14 | 26.50 | 27.06 | 71,636,264 | -1.12(-3.98%) |
Apr 13, 2020 | 29.79 | 29.80 | 28.16 | 28.18 | 40,196,632 | -1.59(-5.33%) |
Apr 09, 2020 | 27.90 | 30.41 | 27.89 | 29.77 | 69,727,312 | +2.62(+9.64%) |
Apr 08, 2020 | 26.31 | 27.33 | 25.72 | 27.15 | 47,069,436 | +1.35(+5.25%) |
Apr 07, 2020 | 27.57 | 27.60 | 25.74 | 25.80 | 43,737,616 | +0.13(+0.49%) |
Apr 06, 2020 | 24.58 | 25.85 | 24.57 | 25.67 | 40,203,240 | +2.15(+9.15%) |
Apr 03, 2020 | 24.21 | 24.53 | 23.23 | 23.52 | 36,509,184 | -0.89(-3.64%) |
Apr 02, 2020 | 23.73 | 24.68 | 23.65 | 24.41 | 36,927,812 | +0.58(+2.45%) |
Apr 01, 2020 | 24.23 | 24.54 | 23.49 | 23.82 | 54,055,696 | -1.91(-7.42%) |
Mar 31, 2020 | 26.37 | 26.68 | 25.25 | 25.73 | 41,131,280 | -1.09(-4.08%) |
Mar 30, 2020 | 27.22 | 27.33 | 25.90 | 26.83 | 45,973,924 | -0.32(-1.19%) |
Mar 27, 2020 | 26.92 | 28.06 | 26.07 | 27.15 | 43,431,784 | -0.56(-2.01%) |
Mar 26, 2020 | 26.21 | 28.15 | 26.07 | 27.71 | 50,763,780 | +1.73(+6.66%) |
Mar 25, 2020 | 26.00 | 27.17 | 24.90 | 25.98 | 59,479,248 | +0.04(+0.17%) |
Mar 24, 2020 | 24.17 | 26.16 | 23.61 | 25.93 | 54,212,124 | +3.29(+14.53%) |
Mar 23, 2020 | 23.55 | 24.09 | 22.51 | 22.64 | 52,475,432 | -1.12(-4.72%) |
Mar 20, 2020 | 25.72 | 25.78 | 23.47 | 23.76 | 82,436,048 | -1.61(-6.33%) |
Mar 19, 2020 | 24.80 | 26.10 | 23.57 | 25.37 | 59,240,940 | +0.15(+0.60%) |
Mar 18, 2020 | 24.84 | 25.90 | 24.12 | 25.21 | 57,851,068 | -1.35(-5.10%) |
Mar 17, 2020 | 24.77 | 27.46 | 23.21 | 26.57 | 64,790,388 | +2.81(+11.81%) |
Mar 16, 2020 | 23.62 | 26.21 | 23.58 | 23.76 | 64,084,180 | -3.94(-14.21%) |
Mar 13, 2020 | 27.03 | 28.47 | 24.90 | 27.70 | 87,398,896 | +3.53(+14.62%) |
Mar 12, 2020 | 26.73 | 27.67 | 24.16 | 24.16 | 76,152,312 | -4.82(-16.64%) |
Mar 11, 2020 | 30.53 | 30.73 | 28.70 | 28.99 | 49,935,112 | -2.47(-7.84%) |
Mar 10, 2020 | 31.05 | 31.45 | 28.94 | 31.45 | 44,680,104 | +2.17(+7.41%) |
Mar 09, 2020 | 30.23 | 30.91 | 28.89 | 29.28 | 59,402,660 | -3.97(-11.94%) |
Mar 06, 2020 | 33.18 | 33.79 | 32.57 | 33.26 | 63,309,928 | -1.62(-4.65%) |
Mar 05, 2020 | 35.87 | 35.87 | 34.58 | 34.88 | 50,210,388 | -2.24(-6.04%) |
Mar 04, 2020 | 36.77 | 37.15 | 35.83 | 37.12 | 37,782,036 | +0.78(+2.15%) |
Mar 03, 2020 | 37.71 | 38.47 | 35.89 | 36.34 | 50,278,196 | -1.55(-4.09%) |