Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.68 | 33.27 | 32.28 | 33.02 | 19,205,456 | -0.14(-0.44%) |
May 28, 2020 | 33.92 | 34.04 | 32.78 | 33.17 | 4,532,138 | -0.49(-1.45%) |
May 27, 2020 | 34.38 | 34.38 | 33.20 | 33.66 | 5,029,285 | +0.85(+2.59%) |
May 26, 2020 | 32.82 | 33.19 | 32.22 | 32.81 | 4,178,161 | +1.39(+4.41%) |
May 22, 2020 | 31.64 | 31.64 | 31.13 | 31.42 | 3,175,085 | -0.14(-0.43%) |
May 21, 2020 | 31.34 | 31.66 | 31.23 | 31.56 | 4,887,998 | +0.05(+0.14%) |
May 20, 2020 | 30.83 | 31.78 | 30.72 | 31.51 | 5,286,421 | +1.06(+3.48%) |
May 19, 2020 | 30.94 | 31.18 | 30.16 | 30.45 | 3,469,397 | -0.76(-2.44%) |
May 18, 2020 | 31.20 | 31.55 | 30.92 | 31.21 | 4,266,846 | +1.58(+5.34%) |
May 15, 2020 | 29.05 | 29.78 | 28.63 | 29.63 | 11,204,737 | +0.21(+0.70%) |
May 14, 2020 | 28.23 | 29.45 | 27.23 | 29.42 | 5,781,895 | +0.69(+2.41%) |
May 13, 2020 | 29.91 | 29.94 | 28.58 | 28.73 | 4,904,319 | -1.49(-4.93%) |
May 12, 2020 | 31.91 | 31.98 | 30.22 | 30.22 | 4,116,880 | -1.58(-4.97%) |
May 11, 2020 | 32.05 | 32.28 | 31.42 | 31.80 | 3,270,619 | -0.76(-2.34%) |
May 08, 2020 | 32.92 | 33.12 | 31.85 | 32.57 | 2,862,084 | +0.35(+1.09%) |
May 07, 2020 | 31.32 | 32.75 | 31.29 | 32.22 | 3,315,156 | +1.43(+4.64%) |
May 06, 2020 | 31.91 | 32.31 | 30.79 | 30.79 | 4,541,693 | -1.47(-4.57%) |
May 05, 2020 | 32.21 | 32.91 | 32.21 | 32.26 | 3,809,426 | +0.15(+0.48%) |
May 04, 2020 | 32.38 | 32.42 | 31.57 | 32.11 | 3,921,969 | -0.78(-2.38%) |
May 01, 2020 | 32.60 | 32.90 | 32.31 | 32.89 | 3,813,440 | -0.56(-1.66%) |
Apr 30, 2020 | 33.37 | 34.94 | 33.09 | 33.45 | 6,239,454 | -1.75(-4.98%) |
Apr 29, 2020 | 35.12 | 35.46 | 34.41 | 35.20 | 3,341,493 | +1.26(+3.70%) |
Apr 28, 2020 | 34.61 | 35.15 | 33.83 | 33.94 | 2,722,634 | +0.47(+1.40%) |
Apr 27, 2020 | 32.64 | 33.74 | 32.64 | 33.48 | 3,651,670 | +0.88(+2.70%) |
Apr 24, 2020 | 31.95 | 32.84 | 31.64 | 32.60 | 3,877,346 | +1.12(+3.57%) |
Apr 23, 2020 | 32.14 | 32.33 | 31.43 | 31.47 | 3,570,399 | -0.39(-1.21%) |
Apr 22, 2020 | 31.84 | 32.12 | 31.44 | 31.86 | 2,631,850 | +0.79(+2.54%) |
Apr 21, 2020 | 31.37 | 31.91 | 30.92 | 31.07 | 3,766,943 | -1.40(-4.32%) |
Apr 20, 2020 | 31.89 | 32.81 | 31.45 | 32.47 | 3,761,075 | -0.30(-0.90%) |
Apr 17, 2020 | 32.54 | 33.11 | 31.95 | 32.77 | 4,295,743 | +1.29(+4.11%) |
Apr 16, 2020 | 32.07 | 32.10 | 31.22 | 31.47 | 3,203,542 | -0.64(-1.99%) |
Apr 15, 2020 | 32.51 | 32.81 | 31.73 | 32.11 | 4,107,693 | -1.82(-5.37%) |
Apr 14, 2020 | 34.16 | 34.54 | 33.58 | 33.93 | 3,727,338 | +0.45(+1.34%) |
Apr 13, 2020 | 34.27 | 34.27 | 32.81 | 33.48 | 3,148,768 | -0.72(-2.10%) |
Apr 09, 2020 | 34.58 | 35.77 | 33.71 | 34.20 | 7,866,474 | +0.28(+0.82%) |
Apr 08, 2020 | 32.34 | 34.21 | 32.11 | 33.92 | 4,783,979 | +1.85(+5.77%) |
Apr 07, 2020 | 33.40 | 34.34 | 32.02 | 32.07 | 5,149,757 | +0.44(+1.39%) |
Apr 06, 2020 | 31.01 | 32.43 | 30.61 | 31.63 | 5,873,797 | +2.52(+8.67%) |
Apr 03, 2020 | 28.12 | 29.33 | 28.11 | 29.11 | 5,221,937 | +0.52(+1.82%) |
Apr 02, 2020 | 28.41 | 29.75 | 27.94 | 28.59 | 5,447,316 | -0.06(-0.22%) |
Apr 01, 2020 | 28.80 | 29.77 | 27.89 | 28.65 | 5,830,615 | -2.10(-6.83%) |
Mar 31, 2020 | 32.10 | 32.33 | 30.59 | 30.75 | 8,145,383 | -1.81(-5.57%) |
Mar 30, 2020 | 32.00 | 33.01 | 30.99 | 32.57 | 4,805,151 | +0.77(+2.43%) |
Mar 27, 2020 | 30.70 | 33.37 | 30.30 | 31.80 | 6,772,386 | -0.33(-1.03%) |
Mar 26, 2020 | 33.41 | 37.02 | 31.24 | 32.13 | 11,957,330 | -0.86(-2.61%) |
Mar 25, 2020 | 26.45 | 34.34 | 26.22 | 32.99 | 16,066,683 | +6.84(+26.18%) |
Mar 24, 2020 | 24.70 | 26.25 | 23.96 | 26.15 | 6,708,574 | +3.07(+13.31%) |
Mar 23, 2020 | 23.74 | 24.24 | 22.57 | 23.07 | 7,711,164 | -0.93(-3.89%) |
Mar 20, 2020 | 24.54 | 26.36 | 23.56 | 24.01 | 7,777,851 | -0.15(-0.63%) |
Mar 19, 2020 | 22.61 | 25.55 | 21.73 | 24.16 | 7,984,003 | +1.46(+6.45%) |
Mar 18, 2020 | 25.02 | 25.68 | 20.72 | 22.70 | 8,342,714 | -4.38(-16.19%) |
Mar 17, 2020 | 26.51 | 27.26 | 24.26 | 27.08 | 7,889,569 | +1.04(+4.00%) |
Mar 16, 2020 | 27.04 | 29.21 | 25.89 | 26.04 | 6,657,011 | -5.12(-16.43%) |
Mar 13, 2020 | 30.13 | 31.30 | 27.99 | 31.16 | 6,949,631 | +2.94(+10.41%) |
Mar 12, 2020 | 30.01 | 31.16 | 28.21 | 28.22 | 6,744,437 | -4.96(-14.94%) |
Mar 11, 2020 | 34.05 | 34.21 | 32.63 | 33.18 | 6,572,538 | -2.05(-5.81%) |
Mar 10, 2020 | 35.07 | 35.27 | 33.42 | 35.23 | 7,751,105 | +1.46(+4.34%) |
Mar 09, 2020 | 34.13 | 36.06 | 33.01 | 33.76 | 8,763,515 | -2.87(-7.82%) |
Mar 06, 2020 | 35.68 | 36.79 | 35.27 | 36.63 | 7,026,007 | -0.72(-1.92%) |
Mar 05, 2020 | 38.81 | 38.81 | 37.00 | 37.35 | 6,206,360 | -2.67(-6.67%) |
Mar 04, 2020 | 39.69 | 40.08 | 38.73 | 40.01 | 8,820,530 | +1.10(+2.82%) |
Mar 03, 2020 | 40.45 | 41.00 | 38.69 | 38.92 | 8,156,268 | -1.76(-4.33%) |