Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.80 | 30.93 | 30.24 | 30.74 | 57,339,156 | +0.01(+0.03%) |
May 28, 2020 | 30.45 | 30.94 | 30.36 | 30.73 | 26,553,752 | +0.62(+2.06%) |
May 27, 2020 | 30.11 | 30.21 | 29.75 | 30.11 | 30,535,384 | -0.07(-0.24%) |
May 26, 2020 | 30.30 | 30.48 | 30.14 | 30.18 | 27,419,676 | +0.00(+0.00%) |
May 22, 2020 | 29.87 | 30.20 | 29.75 | 30.18 | 18,604,392 | +0.19(+0.64%) |
May 21, 2020 | 30.24 | 30.30 | 29.82 | 29.99 | 20,807,204 | -0.30(-0.98%) |
May 20, 2020 | 30.54 | 30.74 | 30.21 | 30.28 | 20,630,790 | -0.04(-0.13%) |
May 19, 2020 | 30.46 | 30.60 | 30.03 | 30.32 | 22,953,436 | -0.31(-1.02%) |
May 18, 2020 | 30.86 | 30.95 | 30.28 | 30.64 | 26,687,064 | +0.25(+0.82%) |
May 15, 2020 | 30.55 | 30.72 | 30.09 | 30.39 | 30,014,520 | -0.13(-0.42%) |
May 14, 2020 | 29.62 | 30.55 | 29.60 | 30.52 | 26,349,478 | +0.70(+2.35%) |
May 13, 2020 | 30.03 | 30.12 | 29.44 | 29.82 | 28,993,160 | -0.25(-0.83%) |
May 12, 2020 | 30.68 | 30.78 | 30.05 | 30.07 | 22,791,418 | -0.60(-1.94%) |
May 11, 2020 | 29.98 | 30.75 | 29.91 | 30.66 | 30,201,638 | +0.71(+2.36%) |
May 08, 2020 | 29.98 | 30.08 | 29.81 | 29.95 | 23,461,536 | +0.21(+0.70%) |
May 07, 2020 | 30.91 | 30.98 | 29.69 | 29.75 | 39,533,788 | -0.94(-3.07%) |
May 06, 2020 | 31.05 | 31.09 | 30.69 | 30.69 | 28,627,164 | +0.00(+0.00%) |
May 05, 2020 | 30.93 | 30.97 | 30.50 | 30.69 | 28,687,906 | +0.71(+2.37%) |
May 04, 2020 | 29.96 | 30.22 | 29.81 | 29.98 | 23,684,704 | -0.02(-0.05%) |
May 01, 2020 | 30.16 | 30.23 | 29.79 | 29.99 | 27,003,616 | -0.57(-1.88%) |
Apr 30, 2020 | 30.28 | 30.69 | 29.77 | 30.57 | 35,060,272 | +0.19(+0.63%) |
Apr 29, 2020 | 30.65 | 30.72 | 30.05 | 30.38 | 31,563,402 | +0.17(+0.55%) |
Apr 28, 2020 | 31.12 | 31.25 | 29.79 | 30.21 | 42,457,860 | -0.33(-1.10%) |
Apr 27, 2020 | 29.95 | 30.71 | 29.94 | 30.54 | 27,837,882 | +0.76(+2.54%) |
Apr 24, 2020 | 29.36 | 29.83 | 29.31 | 29.79 | 20,668,818 | +0.55(+1.88%) |
Apr 23, 2020 | 28.91 | 29.80 | 28.91 | 29.24 | 24,032,748 | +0.35(+1.21%) |
Apr 22, 2020 | 29.45 | 29.48 | 28.78 | 28.89 | 24,031,978 | +0.50(+1.77%) |
Apr 21, 2020 | 28.51 | 28.63 | 28.18 | 28.38 | 28,543,862 | -0.37(-1.27%) |
Apr 20, 2020 | 28.99 | 29.41 | 28.75 | 28.75 | 26,817,324 | -0.66(-2.25%) |
Apr 17, 2020 | 29.09 | 29.48 | 28.77 | 29.41 | 29,057,322 | +0.82(+2.87%) |
Apr 16, 2020 | 28.78 | 28.89 | 28.35 | 28.59 | 24,575,568 | -0.07(-0.25%) |
Apr 15, 2020 | 28.53 | 28.87 | 28.35 | 28.66 | 25,373,924 | -0.37(-1.29%) |
Apr 14, 2020 | 28.63 | 29.19 | 28.15 | 29.04 | 26,007,030 | +0.94(+3.35%) |
Apr 13, 2020 | 28.65 | 28.67 | 27.67 | 28.10 | 21,751,666 | -0.10(-0.37%) |
Apr 09, 2020 | 27.91 | 28.50 | 27.77 | 28.20 | 36,570,504 | +0.63(+2.28%) |
Apr 08, 2020 | 27.09 | 27.73 | 26.65 | 27.57 | 30,386,596 | +0.79(+2.95%) |
Apr 07, 2020 | 27.89 | 28.03 | 26.77 | 26.78 | 28,837,748 | -0.77(-2.78%) |
Apr 06, 2020 | 27.03 | 27.81 | 26.92 | 27.55 | 48,219,180 | +0.74(+2.76%) |
Apr 03, 2020 | 26.00 | 27.01 | 26.00 | 26.81 | 39,097,448 | +0.61(+2.34%) |
Apr 02, 2020 | 25.42 | 26.30 | 25.30 | 26.19 | 32,353,564 | +0.89(+3.53%) |
Apr 01, 2020 | 25.44 | 25.72 | 25.12 | 25.30 | 31,799,812 | -0.71(-2.73%) |
Mar 31, 2020 | 25.82 | 26.30 | 25.69 | 26.01 | 35,085,824 | -0.02(-0.09%) |
Mar 30, 2020 | 24.74 | 26.18 | 24.74 | 26.03 | 35,650,928 | +1.41(+5.73%) |
Mar 27, 2020 | 24.54 | 25.29 | 24.43 | 24.62 | 45,590,116 | -0.68(-2.68%) |
Mar 26, 2020 | 23.82 | 25.49 | 23.81 | 25.30 | 51,528,848 | +1.59(+6.72%) |
Mar 25, 2020 | 23.51 | 24.48 | 23.11 | 23.71 | 53,094,528 | +0.04(+0.17%) |
Mar 24, 2020 | 23.52 | 23.95 | 23.03 | 23.67 | 52,919,212 | +0.96(+4.25%) |
Mar 23, 2020 | 22.92 | 23.57 | 22.22 | 22.70 | 62,919,144 | -0.41(-1.79%) |
Mar 20, 2020 | 24.13 | 24.44 | 23.04 | 23.12 | 62,495,504 | -1.12(-4.64%) |
Mar 19, 2020 | 25.67 | 25.70 | 23.91 | 24.24 | 71,209,408 | -1.55(-5.99%) |
Mar 18, 2020 | 24.52 | 25.99 | 24.15 | 25.79 | 52,237,684 | +0.16(+0.62%) |
Mar 17, 2020 | 25.21 | 26.02 | 24.38 | 25.63 | 64,546,608 | +1.58(+6.56%) |
Mar 16, 2020 | 23.86 | 25.72 | 23.63 | 24.05 | 60,704,892 | -2.02(-7.73%) |
Mar 13, 2020 | 24.92 | 26.20 | 24.09 | 26.07 | 72,097,032 | +2.14(+8.96%) |
Mar 12, 2020 | 24.29 | 25.50 | 23.91 | 23.92 | 74,680,856 | -1.71(-6.68%) |
Mar 11, 2020 | 26.90 | 27.00 | 25.23 | 25.63 | 77,838,352 | -1.93(-7.00%) |
Mar 10, 2020 | 27.55 | 27.62 | 26.30 | 27.56 | 48,277,248 | +0.66(+2.46%) |
Mar 09, 2020 | 26.66 | 27.64 | 26.42 | 26.90 | 51,407,364 | -1.00(-3.60%) |
Mar 06, 2020 | 27.65 | 28.03 | 27.19 | 27.91 | 48,734,364 | -0.35(-1.24%) |
Mar 05, 2020 | 28.41 | 28.83 | 28.01 | 28.26 | 41,783,396 | -0.75(-2.58%) |
Mar 04, 2020 | 27.97 | 29.05 | 27.85 | 29.01 | 46,086,504 | +1.67(+6.12%) |
Mar 03, 2020 | 28.03 | 28.51 | 26.98 | 27.33 | 54,968,968 | -0.46(-1.66%) |