Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.18 | 36.45 | 34.00 | 36.32 | 72,422,896 | +2.17(+6.35%) |
May 28, 2020 | 34.90 | 35.10 | 33.82 | 34.15 | 21,954,472 | -0.73(-2.09%) |
May 27, 2020 | 34.42 | 35.00 | 33.10 | 34.88 | 27,503,696 | +0.32(+0.93%) |
May 26, 2020 | 35.97 | 36.00 | 34.50 | 34.56 | 23,479,846 | -0.27(-0.78%) |
May 22, 2020 | 34.15 | 34.93 | 33.57 | 34.83 | 18,675,600 | +0.57(+1.66%) |
May 21, 2020 | 34.45 | 35.01 | 33.47 | 34.26 | 24,067,524 | -0.22(-0.64%) |
May 20, 2020 | 34.12 | 34.77 | 33.82 | 34.48 | 21,370,196 | +1.08(+3.23%) |
May 19, 2020 | 33.68 | 34.00 | 32.86 | 33.40 | 20,222,208 | -0.22(-0.65%) |
May 18, 2020 | 33.70 | 36.00 | 32.99 | 33.62 | 47,551,224 | +1.15(+3.54%) |
May 15, 2020 | 32.26 | 32.89 | 31.59 | 32.47 | 25,949,900 | -0.32(-0.98%) |
May 14, 2020 | 32.53 | 33.04 | 31.24 | 32.79 | 32,896,272 | -0.23(-0.70%) |
May 13, 2020 | 32.30 | 33.06 | 30.83 | 33.02 | 47,263,636 | +0.62(+1.91%) |
May 12, 2020 | 31.42 | 34.45 | 30.41 | 32.40 | 89,529,608 | +0.76(+2.40%) |
May 11, 2020 | 31.98 | 32.38 | 31.41 | 31.64 | 26,414,278 | -1.15(-3.51%) |
May 08, 2020 | 32.59 | 33.30 | 31.64 | 32.79 | 69,525,696 | +1.86(+6.01%) |
May 07, 2020 | 29.60 | 31.65 | 29.58 | 30.93 | 62,052,032 | +3.11(+11.18%) |
May 06, 2020 | 27.50 | 28.06 | 26.81 | 27.82 | 30,968,772 | -0.25(-0.89%) |
May 05, 2020 | 28.25 | 28.91 | 27.44 | 28.07 | 30,719,396 | +0.65(+2.37%) |
May 04, 2020 | 27.56 | 28.07 | 26.58 | 27.42 | 23,411,322 | -0.97(-3.42%) |
May 01, 2020 | 29.13 | 29.72 | 28.32 | 28.39 | 19,290,100 | -1.88(-6.21%) |
Apr 30, 2020 | 30.50 | 31.05 | 29.75 | 30.27 | 20,088,320 | -1.10(-3.51%) |
Apr 29, 2020 | 31.00 | 32.00 | 30.33 | 31.37 | 28,284,196 | +1.25(+4.15%) |
Apr 28, 2020 | 31.00 | 31.83 | 29.36 | 30.12 | 27,378,884 | +0.04(+0.13%) |
Apr 27, 2020 | 29.74 | 30.49 | 29.41 | 30.08 | 31,694,038 | +0.59(+2.00%) |
Apr 24, 2020 | 28.51 | 29.59 | 28.14 | 29.49 | 20,648,800 | +1.16(+4.09%) |
Apr 23, 2020 | 28.75 | 29.25 | 28.24 | 28.33 | 26,987,060 | +0.09(+0.32%) |
Apr 22, 2020 | 27.97 | 28.56 | 27.51 | 28.24 | 21,210,332 | +1.05(+3.86%) |
Apr 21, 2020 | 27.50 | 28.15 | 26.60 | 27.19 | 20,965,550 | -1.00(-3.55%) |
Apr 20, 2020 | 27.07 | 28.76 | 26.90 | 28.19 | 32,203,302 | +0.19(+0.68%) |
Apr 17, 2020 | 28.69 | 28.79 | 27.26 | 28.00 | 34,129,800 | +0.97(+3.59%) |
Apr 16, 2020 | 27.21 | 28.05 | 26.46 | 27.03 | 23,993,348 | -0.38(-1.39%) |
Apr 15, 2020 | 26.82 | 27.79 | 26.44 | 27.41 | 18,706,218 | -0.34(-1.23%) |
Apr 14, 2020 | 28.00 | 28.77 | 27.01 | 27.75 | 32,618,134 | -0.24(-0.86%) |
Apr 13, 2020 | 27.04 | 28.08 | 26.47 | 27.99 | 24,665,840 | +0.88(+3.25%) |
Apr 09, 2020 | 27.88 | 28.89 | 26.46 | 27.11 | 36,190,200 | +0.17(+0.63%) |
Apr 08, 2020 | 26.00 | 27.88 | 25.79 | 26.94 | 36,153,984 | +1.20(+4.66%) |
Apr 07, 2020 | 27.95 | 28.11 | 25.50 | 25.74 | 36,415,592 | -0.25(-0.96%) |
Apr 06, 2020 | 24.13 | 26.09 | 23.93 | 25.99 | 34,675,168 | +3.17(+13.89%) |
Apr 03, 2020 | 23.73 | 23.79 | 21.67 | 22.82 | 40,572,000 | -0.86(-3.63%) |
Apr 02, 2020 | 25.01 | 25.20 | 23.00 | 23.68 | 35,820,356 | -1.74(-6.85%) |
Apr 01, 2020 | 26.50 | 26.77 | 24.81 | 25.42 | 38,513,912 | -2.50(-8.95%) |
Mar 31, 2020 | 27.75 | 28.25 | 26.92 | 27.92 | 43,081,520 | +0.09(+0.32%) |
Mar 30, 2020 | 26.33 | 28.39 | 25.31 | 27.83 | 37,722,348 | +0.55(+2.02%) |
Mar 27, 2020 | 25.82 | 28.03 | 25.07 | 27.28 | 40,292,200 | -0.84(-2.99%) |
Mar 26, 2020 | 26.60 | 28.44 | 25.78 | 28.12 | 41,356,152 | +1.93(+7.37%) |
Mar 25, 2020 | 26.18 | 28.45 | 25.31 | 26.19 | 52,460,096 | -0.20(-0.76%) |
Mar 24, 2020 | 24.41 | 26.84 | 23.59 | 26.39 | 58,457,368 | +3.99(+17.81%) |
Mar 23, 2020 | 21.07 | 22.73 | 19.73 | 22.40 | 47,757,292 | +1.07(+5.02%) |
Mar 20, 2020 | 22.53 | 23.89 | 20.61 | 21.33 | 76,529,600 | +0.84(+4.10%) |
Mar 19, 2020 | 15.96 | 21.26 | 15.70 | 20.49 | 83,837,208 | +5.67(+38.26%) |
Mar 18, 2020 | 17.76 | 17.80 | 13.71 | 14.82 | 78,198,608 | -4.09(-21.63%) |
Mar 17, 2020 | 20.18 | 20.31 | 18.01 | 18.91 | 59,965,332 | -1.38(-6.80%) |
Mar 16, 2020 | 20.15 | 21.49 | 19.10 | 20.29 | 56,898,680 | -2.31(-10.22%) |
Mar 13, 2020 | 24.01 | 24.81 | 21.13 | 22.60 | 53,844,400 | -0.01(-0.04%) |
Mar 12, 2020 | 23.26 | 24.69 | 22.11 | 22.61 | 54,010,864 | -3.63(-13.83%) |
Mar 11, 2020 | 27.91 | 28.14 | 25.61 | 26.24 | 43,180,972 | -2.73(-9.42%) |
Mar 10, 2020 | 29.47 | 29.86 | 27.00 | 28.97 | 36,295,904 | +0.80(+2.84%) |
Mar 09, 2020 | 28.50 | 30.32 | 28.15 | 28.17 | 37,366,096 | -3.51(-11.08%) |
Mar 06, 2020 | 31.23 | 32.41 | 30.45 | 31.68 | 34,808,700 | -0.53(-1.65%) |
Mar 05, 2020 | 33.47 | 33.57 | 31.97 | 32.21 | 32,735,768 | -2.32(-6.72%) |
Mar 04, 2020 | 33.93 | 35.34 | 32.28 | 34.53 | 44,714,264 | +1.49(+4.51%) |
Mar 03, 2020 | 34.02 | 34.18 | 31.90 | 33.04 | 35,159,028 | +0.19(+0.58%) |