Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.73 | 33.11 | 32.50 | 33.07 | 21,754,216 | +0.57(+1.74%) |
May 28, 2020 | 32.84 | 33.00 | 32.48 | 32.50 | 17,949,802 | -0.21(-0.65%) |
May 27, 2020 | 32.80 | 32.82 | 32.36 | 32.72 | 17,761,674 | +0.04(+0.11%) |
May 26, 2020 | 32.92 | 33.06 | 32.61 | 32.68 | 18,598,010 | +0.71(+2.21%) |
May 22, 2020 | 32.12 | 32.12 | 31.85 | 31.97 | 14,628,923 | -0.62(-1.90%) |
May 21, 2020 | 32.74 | 32.87 | 32.45 | 32.59 | 14,454,078 | -0.34(-1.02%) |
May 20, 2020 | 33.04 | 33.19 | 32.77 | 32.93 | 14,292,504 | +0.41(+1.25%) |
May 19, 2020 | 32.76 | 32.90 | 32.52 | 32.52 | 12,260,073 | -0.33(-1.00%) |
May 18, 2020 | 32.38 | 32.92 | 32.37 | 32.85 | 15,363,726 | +1.20(+3.78%) |
May 15, 2020 | 31.59 | 31.81 | 31.48 | 31.65 | 13,017,056 | -0.40(-1.24%) |
May 14, 2020 | 31.35 | 32.10 | 31.23 | 32.05 | 21,924,756 | +0.10(+0.30%) |
May 13, 2020 | 32.34 | 32.43 | 31.75 | 31.96 | 19,510,584 | -0.10(-0.30%) |
May 12, 2020 | 32.39 | 32.65 | 32.03 | 32.05 | 16,201,499 | -0.10(-0.30%) |
May 11, 2020 | 32.19 | 32.34 | 32.12 | 32.15 | 14,875,605 | -0.16(-0.49%) |
May 08, 2020 | 32.03 | 32.37 | 32.01 | 32.31 | 18,444,962 | +0.71(+2.24%) |
May 07, 2020 | 31.67 | 31.76 | 31.48 | 31.60 | 14,862,098 | +0.20(+0.65%) |
May 06, 2020 | 31.67 | 31.73 | 31.39 | 31.40 | 14,400,583 | -0.08(-0.25%) |
May 05, 2020 | 31.64 | 31.78 | 31.45 | 31.48 | 16,337,354 | +0.14(+0.45%) |
May 04, 2020 | 31.07 | 31.34 | 30.98 | 31.34 | 25,825,174 | +0.39(+1.26%) |
May 01, 2020 | 31.26 | 31.37 | 30.84 | 30.95 | 24,707,498 | -1.07(-3.35%) |
Apr 30, 2020 | 32.49 | 32.56 | 31.79 | 32.02 | 29,452,798 | -0.57(-1.74%) |
Apr 29, 2020 | 32.25 | 32.65 | 32.19 | 32.58 | 15,928,957 | +0.86(+2.71%) |
Apr 28, 2020 | 32.10 | 32.13 | 31.68 | 31.73 | 17,813,866 | +0.08(+0.25%) |
Apr 27, 2020 | 31.43 | 31.70 | 31.39 | 31.65 | 19,396,570 | +0.58(+1.88%) |
Apr 24, 2020 | 31.17 | 31.22 | 30.80 | 31.06 | 17,253,234 | -0.04(-0.14%) |
Apr 23, 2020 | 31.47 | 31.66 | 31.11 | 31.11 | 21,915,316 | -0.12(-0.40%) |
Apr 22, 2020 | 31.30 | 31.33 | 31.20 | 31.23 | 18,716,926 | +0.79(+2.59%) |
Apr 21, 2020 | 30.61 | 30.75 | 30.37 | 30.44 | 19,771,930 | -0.87(-2.77%) |
Apr 20, 2020 | 31.34 | 31.61 | 31.23 | 31.31 | 25,282,266 | -0.23(-0.73%) |
Apr 17, 2020 | 31.74 | 31.78 | 31.34 | 31.54 | 31,827,366 | +0.50(+1.63%) |
Apr 16, 2020 | 31.25 | 31.29 | 30.92 | 31.03 | 36,277,944 | +0.18(+0.57%) |
Apr 15, 2020 | 30.89 | 31.02 | 30.74 | 30.86 | 18,199,512 | -0.70(-2.22%) |
Apr 14, 2020 | 31.57 | 31.81 | 31.44 | 31.56 | 24,379,494 | +0.62(+2.00%) |
Apr 13, 2020 | 30.85 | 30.96 | 30.58 | 30.94 | 28,292,498 | +0.12(+0.37%) |
Apr 09, 2020 | 31.25 | 31.41 | 30.74 | 30.82 | 28,192,874 | -0.05(-0.17%) |
Apr 08, 2020 | 30.68 | 30.97 | 30.43 | 30.88 | 23,655,450 | +0.35(+1.16%) |
Apr 07, 2020 | 31.41 | 31.42 | 30.45 | 30.52 | 29,294,364 | +0.18(+0.58%) |
Apr 06, 2020 | 29.95 | 30.39 | 29.86 | 30.34 | 27,654,384 | +1.43(+4.93%) |
Apr 03, 2020 | 29.42 | 29.54 | 28.77 | 28.92 | 23,531,810 | -0.57(-1.92%) |
Apr 02, 2020 | 29.10 | 29.59 | 28.97 | 29.49 | 26,416,576 | +0.84(+2.94%) |
Apr 01, 2020 | 28.95 | 29.17 | 28.56 | 28.64 | 30,941,934 | -1.05(-3.55%) |
Mar 31, 2020 | 29.58 | 30.06 | 29.52 | 29.70 | 32,534,712 | +0.14(+0.48%) |
Mar 30, 2020 | 29.17 | 29.56 | 28.97 | 29.56 | 30,408,774 | +0.42(+1.46%) |
Mar 27, 2020 | 29.21 | 29.57 | 28.99 | 29.13 | 34,636,836 | -1.66(-5.40%) |
Mar 26, 2020 | 29.91 | 30.84 | 29.89 | 30.80 | 42,936,996 | +1.20(+4.04%) |
Mar 25, 2020 | 29.18 | 30.03 | 28.87 | 29.60 | 55,050,924 | +0.94(+3.27%) |
Mar 24, 2020 | 28.47 | 28.74 | 28.26 | 28.66 | 46,098,704 | +0.46(+1.63%) |
Mar 23, 2020 | 27.30 | 28.20 | 26.51 | 28.20 | 62,274,556 | +0.71(+2.57%) |
Mar 20, 2020 | 28.67 | 28.77 | 27.42 | 27.50 | 56,423,304 | +0.12(+0.45%) |
Mar 19, 2020 | 27.11 | 27.80 | 26.66 | 27.37 | 46,128,848 | +0.15(+0.55%) |
Mar 18, 2020 | 27.16 | 28.18 | 26.54 | 27.22 | 42,801,492 | -2.41(-8.14%) |
Mar 17, 2020 | 28.61 | 29.70 | 28.14 | 29.63 | 46,753,012 | +1.75(+6.27%) |
Mar 16, 2020 | 28.06 | 29.38 | 27.39 | 27.88 | 50,389,360 | -3.83(-12.09%) |
Mar 13, 2020 | 32.26 | 32.26 | 30.15 | 31.72 | 47,807,324 | +2.08(+7.00%) |
Mar 12, 2020 | 30.05 | 30.47 | 29.01 | 29.64 | 47,962,976 | -3.31(-10.05%) |
Mar 11, 2020 | 33.64 | 33.75 | 32.77 | 32.96 | 47,185,704 | -1.49(-4.33%) |
Mar 10, 2020 | 34.21 | 34.48 | 33.53 | 34.45 | 49,702,388 | +1.65(+5.04%) |
Mar 09, 2020 | 33.53 | 33.53 | 32.65 | 32.80 | 43,228,752 | -2.64(-7.45%) |
Mar 06, 2020 | 35.46 | 35.58 | 35.04 | 35.44 | 41,000,888 | -0.68(-1.88%) |
Mar 05, 2020 | 36.55 | 36.68 | 35.90 | 36.12 | 28,231,064 | -0.71(-1.92%) |
Mar 04, 2020 | 36.72 | 36.86 | 36.51 | 36.83 | 28,613,008 | +0.51(+1.41%) |
Mar 03, 2020 | 36.57 | 37.08 | 36.00 | 36.31 | 56,969,312 | -0.18(-0.48%) |