Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.46 | 31.76 | 30.19 | 31.06 | 20,424,474 | -0.44(-1.38%) |
May 28, 2020 | 32.80 | 33.00 | 31.29 | 31.50 | 25,590,182 | -1.07(-3.30%) |
May 27, 2020 | 33.50 | 34.02 | 30.38 | 32.57 | 46,380,752 | +1.10(+3.51%) |
May 26, 2020 | 30.68 | 31.87 | 30.42 | 31.47 | 42,581,256 | +3.53(+12.64%) |
May 22, 2020 | 28.80 | 29.01 | 27.39 | 27.94 | 18,145,694 | -0.71(-2.47%) |
May 21, 2020 | 28.36 | 29.14 | 28.08 | 28.64 | 22,884,744 | +0.44(+1.54%) |
May 20, 2020 | 27.55 | 28.38 | 27.26 | 28.21 | 28,149,706 | +1.41(+5.27%) |
May 19, 2020 | 27.58 | 27.92 | 26.06 | 26.79 | 36,946,932 | +0.58(+2.21%) |
May 18, 2020 | 24.92 | 26.36 | 24.72 | 26.21 | 28,088,496 | +3.12(+13.49%) |
May 15, 2020 | 23.58 | 24.06 | 22.98 | 23.10 | 19,304,720 | -0.88(-3.67%) |
May 14, 2020 | 22.62 | 24.01 | 21.74 | 23.98 | 23,930,782 | +0.58(+2.48%) |
May 13, 2020 | 24.21 | 24.29 | 22.76 | 23.40 | 23,643,064 | -1.03(-4.20%) |
May 12, 2020 | 25.34 | 25.76 | 24.33 | 24.42 | 17,419,506 | -0.82(-3.26%) |
May 11, 2020 | 25.76 | 25.99 | 24.95 | 25.25 | 21,524,274 | -1.07(-4.08%) |
May 08, 2020 | 25.20 | 26.35 | 25.07 | 26.32 | 19,796,956 | +1.69(+6.88%) |
May 07, 2020 | 24.18 | 25.42 | 24.14 | 24.63 | 25,339,388 | +0.50(+2.09%) |
May 06, 2020 | 25.69 | 25.87 | 23.97 | 24.12 | 38,188,376 | -1.44(-5.64%) |
May 05, 2020 | 27.16 | 27.22 | 25.32 | 25.56 | 37,889,200 | -1.10(-4.14%) |
May 04, 2020 | 26.35 | 27.04 | 25.64 | 26.67 | 44,877,692 | -1.62(-5.71%) |
May 01, 2020 | 29.51 | 29.95 | 27.82 | 28.28 | 37,570,088 | -1.95(-6.46%) |
Apr 30, 2020 | 29.72 | 30.66 | 29.20 | 30.24 | 64,487,300 | +0.27(+0.90%) |
Apr 29, 2020 | 28.54 | 30.77 | 28.48 | 29.97 | 104,287,720 | +1.24(+4.31%) |
Apr 28, 2020 | 28.18 | 29.49 | 27.34 | 28.73 | 55,933,864 | +0.56(+1.99%) |
Apr 27, 2020 | 28.83 | 28.94 | 27.92 | 28.17 | 14,681,583 | -0.21(-0.75%) |
Apr 24, 2020 | 29.22 | 29.44 | 27.87 | 28.38 | 15,664,254 | -0.89(-3.04%) |
Apr 23, 2020 | 28.84 | 29.77 | 28.63 | 29.27 | 12,020,106 | +0.52(+1.82%) |
Apr 22, 2020 | 29.64 | 29.81 | 27.87 | 28.75 | 16,209,457 | -0.57(-1.95%) |
Apr 21, 2020 | 29.08 | 30.22 | 28.64 | 29.32 | 12,976,430 | -0.74(-2.45%) |
Apr 20, 2020 | 29.65 | 30.46 | 28.55 | 30.05 | 15,028,068 | -0.13(-0.42%) |
Apr 17, 2020 | 31.45 | 31.88 | 29.90 | 30.18 | 20,813,674 | +0.49(+1.66%) |
Apr 16, 2020 | 31.08 | 31.30 | 29.22 | 29.69 | 18,378,524 | -2.07(-6.52%) |
Apr 15, 2020 | 34.01 | 34.12 | 31.47 | 31.76 | 20,674,872 | -1.90(-5.64%) |
Apr 14, 2020 | 34.03 | 34.88 | 33.59 | 33.65 | 9,114,679 | +0.50(+1.52%) |
Apr 13, 2020 | 35.53 | 35.53 | 32.66 | 33.15 | 9,364,540 | -2.14(-6.06%) |
Apr 09, 2020 | 35.12 | 36.10 | 33.99 | 35.29 | 10,731,034 | +2.10(+6.33%) |
Apr 08, 2020 | 32.47 | 33.65 | 31.57 | 33.19 | 9,214,008 | +1.48(+4.67%) |
Apr 07, 2020 | 32.74 | 34.28 | 31.27 | 31.71 | 14,496,556 | +2.00(+6.74%) |
Apr 06, 2020 | 30.76 | 30.93 | 29.03 | 29.71 | 14,290,526 | +0.15(+0.52%) |
Apr 03, 2020 | 30.32 | 30.85 | 28.77 | 29.55 | 10,247,684 | -0.93(-3.05%) |
Apr 02, 2020 | 31.07 | 31.78 | 29.87 | 30.48 | 8,115,542 | -0.52(-1.69%) |
Apr 01, 2020 | 32.95 | 33.09 | 30.78 | 31.00 | 8,827,070 | -3.45(-10.03%) |
Mar 31, 2020 | 34.13 | 36.26 | 33.82 | 34.46 | 8,059,113 | +0.49(+1.45%) |
Mar 30, 2020 | 34.37 | 35.95 | 33.38 | 33.96 | 7,690,234 | -1.24(-3.52%) |
Mar 27, 2020 | 38.55 | 38.84 | 34.93 | 35.20 | 8,574,926 | -4.69(-11.76%) |
Mar 26, 2020 | 39.58 | 42.15 | 38.76 | 39.90 | 9,288,800 | +1.77(+4.64%) |
Mar 25, 2020 | 40.18 | 40.38 | 36.10 | 38.12 | 16,889,856 | +1.68(+4.62%) |
Mar 24, 2020 | 36.96 | 37.86 | 34.88 | 36.44 | 13,211,463 | +3.80(+11.65%) |
Mar 23, 2020 | 30.66 | 33.37 | 29.27 | 32.64 | 9,931,231 | +1.73(+5.60%) |
Mar 20, 2020 | 31.02 | 32.85 | 28.69 | 30.91 | 13,039,990 | +1.04(+3.50%) |
Mar 19, 2020 | 33.53 | 33.92 | 29.51 | 29.86 | 18,655,504 | -4.15(-12.20%) |
Mar 18, 2020 | 34.62 | 35.24 | 28.21 | 34.01 | 14,690,655 | -3.00(-8.10%) |
Mar 17, 2020 | 36.97 | 39.37 | 34.83 | 37.01 | 8,404,591 | +0.71(+1.95%) |
Mar 16, 2020 | 35.32 | 38.17 | 34.69 | 36.31 | 16,379,043 | -3.64(-9.11%) |
Mar 13, 2020 | 37.92 | 39.94 | 35.13 | 39.94 | 14,787,467 | +5.04(+14.44%) |
Mar 12, 2020 | 38.06 | 39.29 | 34.46 | 34.90 | 16,898,822 | -6.21(-15.11%) |
Mar 11, 2020 | 42.57 | 42.94 | 40.28 | 41.11 | 10,861,407 | -2.97(-6.74%) |
Mar 10, 2020 | 43.81 | 44.37 | 41.13 | 44.08 | 9,678,751 | +2.57(+6.20%) |
Mar 09, 2020 | 41.50 | 44.13 | 41.34 | 41.51 | 9,922,195 | -2.74(-6.19%) |
Mar 06, 2020 | 42.15 | 45.28 | 41.34 | 44.25 | 11,066,391 | +0.46(+1.06%) |
Mar 05, 2020 | 43.60 | 44.22 | 42.75 | 43.78 | 11,134,657 | -1.63(-3.58%) |
Mar 04, 2020 | 44.40 | 45.54 | 43.40 | 45.41 | 9,288,073 | +1.66(+3.80%) |
Mar 03, 2020 | 46.00 | 46.82 | 43.59 | 43.75 | 7,580,428 | -1.51(-3.34%) |