Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.68 | 33.27 | 32.29 | 33.03 | 19,202,642 | -0.14(-0.44%) |
May 28, 2020 | 33.92 | 34.04 | 32.78 | 33.17 | 4,531,473 | -0.49(-1.45%) |
May 27, 2020 | 34.39 | 34.39 | 33.20 | 33.66 | 5,028,548 | +0.85(+2.59%) |
May 26, 2020 | 32.83 | 33.20 | 32.22 | 32.81 | 4,177,549 | +1.39(+4.41%) |
May 22, 2020 | 31.64 | 31.64 | 31.13 | 31.43 | 3,174,620 | -0.14(-0.43%) |
May 21, 2020 | 31.34 | 31.66 | 31.23 | 31.56 | 4,887,281 | +0.05(+0.14%) |
May 20, 2020 | 30.84 | 31.79 | 30.73 | 31.52 | 5,285,646 | +1.06(+3.48%) |
May 19, 2020 | 30.95 | 31.19 | 30.17 | 30.46 | 3,468,889 | -0.76(-2.44%) |
May 18, 2020 | 31.21 | 31.55 | 30.92 | 31.22 | 4,266,220 | +1.58(+5.33%) |
May 15, 2020 | 29.05 | 29.79 | 28.63 | 29.64 | 11,203,094 | +0.21(+0.70%) |
May 14, 2020 | 28.23 | 29.46 | 27.24 | 29.43 | 5,781,047 | +0.69(+2.41%) |
May 13, 2020 | 29.91 | 29.94 | 28.58 | 28.74 | 4,903,600 | -1.49(-4.93%) |
May 12, 2020 | 31.92 | 31.99 | 30.22 | 30.23 | 4,116,276 | -1.58(-4.97%) |
May 11, 2020 | 32.05 | 32.29 | 31.42 | 31.81 | 3,270,140 | -0.76(-2.34%) |
May 08, 2020 | 32.92 | 33.12 | 31.85 | 32.57 | 2,861,664 | +0.35(+1.09%) |
May 07, 2020 | 31.32 | 32.75 | 31.30 | 32.22 | 3,314,670 | +1.43(+4.64%) |
May 06, 2020 | 31.92 | 32.31 | 30.79 | 30.79 | 4,541,027 | -1.47(-4.57%) |
May 05, 2020 | 32.21 | 32.92 | 32.21 | 32.27 | 3,808,867 | +0.15(+0.48%) |
May 04, 2020 | 32.38 | 32.43 | 31.58 | 32.12 | 3,921,394 | -0.78(-2.38%) |
May 01, 2020 | 32.60 | 32.91 | 32.31 | 32.90 | 3,812,881 | -0.56(-1.66%) |
Apr 30, 2020 | 33.37 | 34.94 | 33.09 | 33.45 | 6,238,539 | -1.75(-4.98%) |
Apr 29, 2020 | 35.12 | 35.47 | 34.41 | 35.21 | 3,341,003 | +1.26(+3.70%) |
Apr 28, 2020 | 34.61 | 35.15 | 33.84 | 33.95 | 2,722,235 | +0.47(+1.40%) |
Apr 27, 2020 | 32.65 | 33.74 | 32.65 | 33.48 | 3,651,134 | +0.88(+2.70%) |
Apr 24, 2020 | 31.95 | 32.84 | 31.65 | 32.60 | 3,876,778 | +1.12(+3.57%) |
Apr 23, 2020 | 32.14 | 32.33 | 31.43 | 31.48 | 3,569,875 | -0.39(-1.21%) |
Apr 22, 2020 | 31.85 | 32.12 | 31.44 | 31.86 | 2,631,464 | +0.79(+2.54%) |
Apr 21, 2020 | 31.38 | 31.92 | 30.93 | 31.07 | 3,766,391 | -1.40(-4.32%) |
Apr 20, 2020 | 31.90 | 32.82 | 31.46 | 32.47 | 3,760,524 | -0.30(-0.90%) |
Apr 17, 2020 | 32.55 | 33.11 | 31.95 | 32.77 | 4,295,113 | +1.29(+4.11%) |
Apr 16, 2020 | 32.08 | 32.11 | 31.23 | 31.48 | 3,203,073 | -0.64(-1.99%) |
Apr 15, 2020 | 32.51 | 32.82 | 31.74 | 32.12 | 4,107,090 | -1.82(-5.37%) |
Apr 14, 2020 | 34.16 | 34.54 | 33.59 | 33.94 | 3,726,792 | +0.45(+1.34%) |
Apr 13, 2020 | 34.27 | 34.27 | 32.82 | 33.49 | 3,148,306 | -0.72(-2.10%) |
Apr 09, 2020 | 34.59 | 35.77 | 33.71 | 34.21 | 7,865,320 | +0.28(+0.82%) |
Apr 08, 2020 | 32.35 | 34.22 | 32.12 | 33.93 | 4,783,278 | +1.85(+5.77%) |
Apr 07, 2020 | 33.41 | 34.34 | 32.03 | 32.08 | 5,149,002 | +0.44(+1.39%) |
Apr 06, 2020 | 31.02 | 32.44 | 30.61 | 31.64 | 5,872,936 | +2.52(+8.67%) |
Apr 03, 2020 | 28.13 | 29.34 | 28.12 | 29.11 | 5,221,172 | +0.52(+1.82%) |
Apr 02, 2020 | 28.41 | 29.75 | 27.94 | 28.59 | 5,446,517 | -0.06(-0.22%) |
Apr 01, 2020 | 28.80 | 29.78 | 27.89 | 28.66 | 5,829,760 | -2.10(-6.83%) |
Mar 31, 2020 | 32.11 | 32.34 | 30.60 | 30.76 | 8,144,188 | -1.81(-5.57%) |
Mar 30, 2020 | 32.01 | 33.01 | 30.99 | 32.57 | 4,804,446 | +0.77(+2.43%) |
Mar 27, 2020 | 30.70 | 33.38 | 30.31 | 31.80 | 6,771,393 | -0.33(-1.03%) |
Mar 26, 2020 | 33.42 | 37.03 | 31.24 | 32.13 | 11,955,576 | -0.86(-2.61%) |
Mar 25, 2020 | 26.46 | 34.34 | 26.22 | 33.00 | 16,064,327 | +6.85(+26.18%) |
Mar 24, 2020 | 24.70 | 26.25 | 23.97 | 26.15 | 6,707,590 | +3.07(+13.31%) |
Mar 23, 2020 | 23.74 | 24.25 | 22.57 | 23.08 | 7,710,033 | -0.93(-3.89%) |
Mar 20, 2020 | 24.54 | 26.37 | 23.56 | 24.01 | 7,776,711 | -0.15(-0.63%) |
Mar 19, 2020 | 22.61 | 25.56 | 21.73 | 24.16 | 7,982,832 | +1.46(+6.45%) |
Mar 18, 2020 | 25.03 | 25.68 | 20.72 | 22.70 | 8,341,491 | -4.38(-16.19%) |
Mar 17, 2020 | 26.51 | 27.26 | 24.26 | 27.08 | 7,888,412 | +1.04(+4.00%) |
Mar 16, 2020 | 27.04 | 29.21 | 25.89 | 26.04 | 6,656,035 | -5.12(-16.43%) |
Mar 13, 2020 | 30.13 | 31.31 | 27.99 | 31.16 | 6,948,612 | +2.94(+10.41%) |
Mar 12, 2020 | 30.01 | 31.16 | 28.22 | 28.23 | 6,743,448 | -4.96(-14.94%) |
Mar 11, 2020 | 34.06 | 34.22 | 32.64 | 33.18 | 6,571,574 | -2.05(-5.81%) |
Mar 10, 2020 | 35.07 | 35.28 | 33.43 | 35.23 | 7,749,968 | +1.46(+4.34%) |
Mar 09, 2020 | 34.14 | 36.06 | 33.01 | 33.77 | 8,762,230 | -2.87(-7.82%) |
Mar 06, 2020 | 35.68 | 36.80 | 35.28 | 36.63 | 7,024,977 | -0.72(-1.92%) |
Mar 05, 2020 | 38.82 | 38.82 | 37.00 | 37.35 | 6,205,450 | -2.67(-6.67%) |
Mar 04, 2020 | 39.70 | 40.08 | 38.74 | 40.02 | 8,819,236 | +1.10(+2.82%) |
Mar 03, 2020 | 40.45 | 41.01 | 38.70 | 38.92 | 8,155,072 | -1.76(-4.33%) |