Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.41 | 30.53 | 29.86 | 30.34 | 58,082,648 | +0.01(+0.03%) |
May 28, 2020 | 30.06 | 30.54 | 29.97 | 30.33 | 26,898,062 | +0.61(+2.06%) |
May 27, 2020 | 29.72 | 29.83 | 29.37 | 29.72 | 30,931,322 | -0.07(-0.24%) |
May 26, 2020 | 29.91 | 30.09 | 29.75 | 29.79 | 27,775,214 | +0.00(+0.00%) |
May 22, 2020 | 29.48 | 29.82 | 29.36 | 29.79 | 18,845,626 | +0.19(+0.64%) |
May 21, 2020 | 29.85 | 29.91 | 29.44 | 29.60 | 21,077,002 | -0.29(-0.98%) |
May 20, 2020 | 30.15 | 30.35 | 29.83 | 29.90 | 20,898,300 | -0.04(-0.13%) |
May 19, 2020 | 30.07 | 30.21 | 29.64 | 29.94 | 23,251,064 | -0.31(-1.02%) |
May 18, 2020 | 30.46 | 30.56 | 29.90 | 30.25 | 27,033,102 | +0.25(+0.82%) |
May 15, 2020 | 30.16 | 30.33 | 29.70 | 30.00 | 30,403,704 | -0.13(-0.42%) |
May 14, 2020 | 29.24 | 30.16 | 29.22 | 30.13 | 26,691,140 | +0.69(+2.35%) |
May 13, 2020 | 29.64 | 29.73 | 29.06 | 29.44 | 29,369,102 | -0.25(-0.83%) |
May 12, 2020 | 30.29 | 30.38 | 29.67 | 29.68 | 23,086,944 | -0.59(-1.94%) |
May 11, 2020 | 29.59 | 30.36 | 29.52 | 30.27 | 30,593,250 | +0.70(+2.36%) |
May 08, 2020 | 29.59 | 29.70 | 29.43 | 29.57 | 23,765,752 | +0.21(+0.70%) |
May 07, 2020 | 30.52 | 30.58 | 29.31 | 29.36 | 40,046,404 | -0.95(-3.12%) |
May 06, 2020 | 30.67 | 30.70 | 30.31 | 30.31 | 28,983,568 | +0.00(+0.00%) |
May 05, 2020 | 30.55 | 30.58 | 30.12 | 30.31 | 29,045,066 | +0.70(+2.37%) |
May 04, 2020 | 29.59 | 29.85 | 29.44 | 29.61 | 23,979,574 | -0.02(-0.05%) |
May 01, 2020 | 29.79 | 29.86 | 29.42 | 29.62 | 27,339,808 | -0.57(-1.88%) |
Apr 30, 2020 | 29.91 | 30.31 | 29.40 | 30.19 | 35,496,768 | +0.19(+0.63%) |
Apr 29, 2020 | 30.27 | 30.34 | 29.68 | 30.00 | 31,956,360 | +0.17(+0.55%) |
Apr 28, 2020 | 30.73 | 30.87 | 29.42 | 29.84 | 42,986,452 | -0.33(-1.10%) |
Apr 27, 2020 | 29.59 | 30.33 | 29.57 | 30.17 | 28,184,458 | +0.75(+2.54%) |
Apr 24, 2020 | 29.00 | 29.46 | 28.95 | 29.42 | 20,926,142 | +0.54(+1.88%) |
Apr 23, 2020 | 28.55 | 29.44 | 28.55 | 28.88 | 24,331,952 | +0.35(+1.21%) |
Apr 22, 2020 | 29.09 | 29.12 | 28.43 | 28.53 | 24,331,172 | +0.50(+1.77%) |
Apr 21, 2020 | 28.16 | 28.28 | 27.84 | 28.03 | 28,899,228 | -0.36(-1.27%) |
Apr 20, 2020 | 28.63 | 29.05 | 28.40 | 28.40 | 27,151,196 | -0.65(-2.25%) |
Apr 17, 2020 | 28.73 | 29.12 | 28.42 | 29.05 | 29,419,080 | +0.81(+2.87%) |
Apr 16, 2020 | 28.43 | 28.54 | 28.00 | 28.24 | 24,881,530 | -0.07(-0.25%) |
Apr 15, 2020 | 28.18 | 28.52 | 28.00 | 28.31 | 25,689,826 | -0.37(-1.29%) |
Apr 14, 2020 | 28.28 | 28.83 | 27.81 | 28.68 | 26,330,814 | +0.93(+3.35%) |
Apr 13, 2020 | 28.30 | 28.32 | 27.33 | 27.75 | 22,022,470 | -0.10(-0.37%) |
Apr 09, 2020 | 27.57 | 28.15 | 27.43 | 27.85 | 37,025,804 | +0.62(+2.28%) |
Apr 08, 2020 | 26.75 | 27.39 | 26.32 | 27.23 | 30,764,904 | +0.78(+2.95%) |
Apr 07, 2020 | 27.55 | 27.68 | 26.44 | 26.45 | 29,196,774 | -0.76(-2.78%) |
Apr 06, 2020 | 26.70 | 27.47 | 26.59 | 27.21 | 48,819,504 | +0.73(+2.76%) |
Apr 03, 2020 | 25.68 | 26.67 | 25.68 | 26.48 | 39,584,204 | +0.61(+2.34%) |
Apr 02, 2020 | 25.11 | 25.97 | 24.99 | 25.87 | 32,756,362 | +0.88(+3.53%) |
Apr 01, 2020 | 25.12 | 25.41 | 24.82 | 24.99 | 32,195,714 | -0.70(-2.73%) |
Mar 31, 2020 | 25.50 | 25.97 | 25.37 | 25.69 | 35,522,636 | -0.02(-0.09%) |
Mar 30, 2020 | 24.44 | 25.85 | 24.44 | 25.71 | 36,094,776 | +1.39(+5.73%) |
Mar 27, 2020 | 24.24 | 24.98 | 24.13 | 24.32 | 46,157,708 | -0.67(-2.68%) |
Mar 26, 2020 | 23.52 | 25.18 | 23.52 | 24.99 | 52,170,372 | +1.57(+6.72%) |
Mar 25, 2020 | 23.22 | 24.18 | 22.82 | 23.41 | 53,755,544 | +0.04(+0.17%) |
Mar 24, 2020 | 23.23 | 23.65 | 22.75 | 23.38 | 53,578,048 | +0.95(+4.25%) |
Mar 23, 2020 | 22.64 | 23.28 | 21.94 | 22.42 | 63,702,480 | -0.41(-1.79%) |
Mar 20, 2020 | 23.83 | 24.14 | 22.75 | 22.83 | 63,273,564 | -1.11(-4.64%) |
Mar 19, 2020 | 25.36 | 25.38 | 23.62 | 23.94 | 72,095,960 | -1.53(-6.00%) |
Mar 18, 2020 | 24.22 | 25.67 | 23.86 | 25.47 | 52,888,036 | +0.16(+0.62%) |
Mar 17, 2020 | 24.90 | 25.70 | 24.08 | 25.31 | 65,350,204 | +1.56(+6.56%) |
Mar 16, 2020 | 23.56 | 25.41 | 23.34 | 23.75 | 61,460,660 | -1.99(-7.73%) |
Mar 13, 2020 | 24.61 | 25.88 | 23.79 | 25.74 | 72,994,624 | +2.12(+8.96%) |
Mar 12, 2020 | 23.99 | 25.19 | 23.61 | 23.63 | 75,610,624 | -1.69(-6.68%) |
Mar 11, 2020 | 26.57 | 26.67 | 24.92 | 25.32 | 78,807,432 | -1.90(-7.00%) |
Mar 10, 2020 | 27.21 | 27.28 | 25.98 | 27.22 | 48,878,292 | +0.65(+2.46%) |
Mar 09, 2020 | 26.33 | 27.30 | 26.10 | 26.57 | 52,047,380 | -0.99(-3.60%) |
Mar 06, 2020 | 27.31 | 27.68 | 26.85 | 27.56 | 49,341,100 | -0.35(-1.24%) |
Mar 05, 2020 | 28.06 | 28.48 | 27.66 | 27.91 | 42,303,592 | -0.74(-2.58%) |
Mar 04, 2020 | 27.63 | 28.70 | 27.51 | 28.65 | 46,660,276 | +1.65(+6.12%) |
Mar 03, 2020 | 27.69 | 28.16 | 26.65 | 27.00 | 55,653,324 | -0.46(-1.66%) |