Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.79 | 32.98 | 32.26 | 32.46 | 35,346,096 | +0.30(+0.94%) |
May 28, 2020 | 32.53 | 32.80 | 31.74 | 32.16 | 31,642,576 | +0.27(+0.86%) |
May 27, 2020 | 31.30 | 31.93 | 30.78 | 31.89 | 46,340,444 | -0.35(-1.09%) |
May 26, 2020 | 33.47 | 33.47 | 32.11 | 32.24 | 38,231,788 | -1.39(-4.14%) |
May 22, 2020 | 34.03 | 34.47 | 33.55 | 33.63 | 19,015,678 | -0.10(-0.31%) |
May 21, 2020 | 34.13 | 34.26 | 32.88 | 33.73 | 35,067,136 | -0.90(-2.59%) |
May 20, 2020 | 35.34 | 35.46 | 34.48 | 34.63 | 31,747,228 | -0.57(-1.61%) |
May 19, 2020 | 34.53 | 35.46 | 34.41 | 35.20 | 38,805,400 | +0.94(+2.73%) |
May 18, 2020 | 35.14 | 35.19 | 33.79 | 34.26 | 35,056,084 | -0.33(-0.96%) |
May 15, 2020 | 34.01 | 34.70 | 33.68 | 34.59 | 40,665,556 | +1.33(+4.01%) |
May 14, 2020 | 32.22 | 33.53 | 32.16 | 33.26 | 35,649,200 | +1.02(+3.17%) |
May 13, 2020 | 32.48 | 32.81 | 31.61 | 32.24 | 35,180,424 | +0.23(+0.71%) |
May 12, 2020 | 32.48 | 33.06 | 31.87 | 32.01 | 22,190,344 | -0.05(-0.15%) |
May 11, 2020 | 33.03 | 33.14 | 31.74 | 32.06 | 30,371,806 | -0.92(-2.78%) |
May 08, 2020 | 33.10 | 33.64 | 32.71 | 32.97 | 30,256,042 | -0.16(-0.49%) |
May 07, 2020 | 32.25 | 33.57 | 32.05 | 33.13 | 37,053,896 | +1.26(+3.95%) |
May 06, 2020 | 32.30 | 32.64 | 31.80 | 31.88 | 30,733,662 | -1.03(-3.13%) |
May 05, 2020 | 32.08 | 33.02 | 31.56 | 32.91 | 32,004,764 | +0.76(+2.35%) |
May 04, 2020 | 31.93 | 32.40 | 31.71 | 32.15 | 36,353,820 | +0.66(+2.10%) |
May 01, 2020 | 29.78 | 31.58 | 29.62 | 31.49 | 35,947,528 | +0.97(+3.19%) |
Apr 30, 2020 | 31.39 | 32.00 | 30.41 | 30.51 | 55,233,584 | -1.67(-5.20%) |
Apr 29, 2020 | 31.64 | 32.23 | 31.04 | 32.19 | 38,977,596 | +0.21(+0.65%) |
Apr 28, 2020 | 31.69 | 32.14 | 31.20 | 31.98 | 33,431,982 | +0.16(+0.51%) |
Apr 27, 2020 | 32.11 | 32.36 | 31.15 | 31.82 | 32,187,054 | -0.27(-0.85%) |
Apr 24, 2020 | 32.18 | 32.45 | 31.18 | 32.09 | 42,901,196 | +0.48(+1.53%) |
Apr 23, 2020 | 31.41 | 32.86 | 31.22 | 31.61 | 59,543,156 | +0.86(+2.80%) |
Apr 22, 2020 | 29.83 | 30.87 | 29.80 | 30.75 | 43,274,392 | +1.71(+5.90%) |
Apr 21, 2020 | 28.07 | 29.20 | 27.95 | 29.04 | 23,740,290 | -0.04(-0.13%) |
Apr 20, 2020 | 28.36 | 29.45 | 28.36 | 29.08 | 26,937,090 | +0.76(+2.67%) |
Apr 17, 2020 | 28.15 | 28.77 | 28.07 | 28.32 | 30,922,282 | -0.93(-3.17%) |
Apr 16, 2020 | 28.77 | 29.45 | 28.41 | 29.25 | 40,134,504 | +0.73(+2.55%) |
Apr 15, 2020 | 28.06 | 29.18 | 27.78 | 28.52 | 33,732,440 | -0.57(-1.95%) |
Apr 14, 2020 | 29.44 | 30.52 | 28.40 | 29.09 | 62,738,372 | -0.03(-0.10%) |
Apr 13, 2020 | 27.10 | 29.39 | 26.40 | 29.11 | 63,309,596 | +1.73(+6.32%) |
Apr 09, 2020 | 25.73 | 27.40 | 25.62 | 27.38 | 72,469,328 | +2.60(+10.50%) |
Apr 08, 2020 | 24.75 | 25.09 | 24.43 | 24.78 | 18,474,368 | +0.10(+0.42%) |
Apr 07, 2020 | 25.17 | 25.31 | 24.39 | 24.68 | 32,985,564 | -0.24(-0.95%) |
Apr 06, 2020 | 24.60 | 25.25 | 24.16 | 24.92 | 65,854,344 | +1.31(+5.57%) |
Apr 03, 2020 | 23.80 | 24.48 | 23.40 | 23.60 | 35,707,232 | -0.09(-0.36%) |
Apr 02, 2020 | 23.26 | 24.33 | 23.05 | 23.69 | 42,129,600 | +0.96(+4.20%) |
Apr 01, 2020 | 21.76 | 22.95 | 21.76 | 22.73 | 35,836,336 | +0.94(+4.30%) |
Mar 31, 2020 | 22.32 | 23.11 | 21.78 | 21.79 | 47,679,360 | -0.84(-3.72%) |
Mar 30, 2020 | 23.07 | 23.96 | 21.89 | 22.64 | 66,641,504 | -0.42(-1.81%) |
Mar 27, 2020 | 23.79 | 24.28 | 22.44 | 23.05 | 99,873,696 | -1.40(-5.73%) |
Mar 26, 2020 | 25.25 | 25.74 | 23.86 | 24.45 | 50,169,744 | -0.44(-1.75%) |
Mar 25, 2020 | 24.02 | 25.54 | 23.22 | 24.89 | 108,456,760 | +1.10(+4.61%) |
Mar 24, 2020 | 23.58 | 24.66 | 22.50 | 23.79 | 135,143,216 | +3.05(+14.68%) |
Mar 23, 2020 | 20.46 | 22.03 | 19.98 | 20.74 | 99,160,536 | +1.31(+6.72%) |
Mar 20, 2020 | 21.61 | 21.61 | 19.24 | 19.44 | 72,227,976 | -0.68(-3.39%) |
Mar 19, 2020 | 19.53 | 23.63 | 18.25 | 20.12 | 109,062,328 | +1.50(+8.08%) |
Mar 18, 2020 | 22.82 | 23.69 | 18.62 | 18.62 | 209,106,864 | -5.51(-22.82%) |
Mar 17, 2020 | 20.91 | 24.12 | 20.83 | 24.12 | 119,302,432 | +2.85(+13.38%) |
Mar 16, 2020 | 15.84 | 21.71 | 15.30 | 21.27 | 211,324,560 | +3.30(+18.37%) |
Mar 13, 2020 | 22.03 | 22.13 | 15.61 | 17.97 | 206,840,192 | -3.13(-14.84%) |
Mar 12, 2020 | 21.75 | 23.54 | 20.81 | 21.10 | 112,376,304 | -2.71(-11.36%) |
Mar 11, 2020 | 25.59 | 25.78 | 23.69 | 23.81 | 126,377,088 | -2.19(-8.44%) |
Mar 10, 2020 | 26.24 | 26.51 | 25.07 | 26.00 | 87,434,472 | +0.17(+0.66%) |
Mar 09, 2020 | 26.84 | 27.17 | 25.79 | 25.83 | 92,623,088 | -1.99(-7.14%) |
Mar 06, 2020 | 28.29 | 28.34 | 26.91 | 27.82 | 85,873,440 | -0.39(-1.37%) |
Mar 05, 2020 | 27.88 | 28.23 | 27.39 | 28.21 | 72,136,800 | +0.65(+2.37%) |
Mar 04, 2020 | 27.46 | 27.60 | 26.75 | 27.55 | 58,158,228 | +0.43(+1.57%) |
Mar 03, 2020 | 26.32 | 28.01 | 25.97 | 27.13 | 137,695,904 | +1.31(+5.09%) |