Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.30 | 34.71 | 34.06 | 34.64 | 69,418,448 | +0.59(+1.73%) |
May 28, 2020 | 34.41 | 34.57 | 34.04 | 34.06 | 58,152,392 | -0.24(-0.70%) |
May 27, 2020 | 34.34 | 34.37 | 33.89 | 34.30 | 51,385,228 | +0.11(+0.32%) |
May 26, 2020 | 34.51 | 34.64 | 34.15 | 34.19 | 59,366,868 | +0.73(+2.20%) |
May 22, 2020 | 33.62 | 33.62 | 33.34 | 33.45 | 51,573,068 | -0.71(-2.07%) |
May 21, 2020 | 34.34 | 34.46 | 33.99 | 34.16 | 46,660,916 | -0.39(-1.14%) |
May 20, 2020 | 34.64 | 34.81 | 34.36 | 34.55 | 46,983,256 | +0.45(+1.32%) |
May 19, 2020 | 34.32 | 34.49 | 34.08 | 34.10 | 39,372,392 | -0.28(-0.80%) |
May 18, 2020 | 33.90 | 34.45 | 33.88 | 34.38 | 51,718,192 | +1.29(+3.91%) |
May 15, 2020 | 33.02 | 33.24 | 32.91 | 33.08 | 44,000,724 | -0.46(-1.37%) |
May 14, 2020 | 32.77 | 33.60 | 32.65 | 33.54 | 63,855,812 | +0.13(+0.38%) |
May 13, 2020 | 33.85 | 33.93 | 33.19 | 33.41 | 59,900,672 | -0.06(-0.19%) |
May 12, 2020 | 33.88 | 34.12 | 33.47 | 33.48 | 54,059,668 | -0.13(-0.38%) |
May 11, 2020 | 33.62 | 33.83 | 33.57 | 33.61 | 33,818,308 | -0.22(-0.65%) |
May 08, 2020 | 33.55 | 33.93 | 33.52 | 33.83 | 66,012,796 | +0.70(+2.11%) |
May 07, 2020 | 33.17 | 33.28 | 32.97 | 33.13 | 40,170,816 | +0.27(+0.81%) |
May 06, 2020 | 33.17 | 33.20 | 32.84 | 32.86 | 39,843,244 | -0.10(-0.31%) |
May 05, 2020 | 33.11 | 33.28 | 32.93 | 32.96 | 45,492,908 | +0.18(+0.56%) |
May 04, 2020 | 32.56 | 32.82 | 32.43 | 32.78 | 40,334,584 | +0.35(+1.08%) |
May 01, 2020 | 32.83 | 32.95 | 32.32 | 32.43 | 61,890,972 | -1.21(-3.60%) |
Apr 30, 2020 | 34.19 | 34.30 | 33.42 | 33.64 | 64,453,384 | -0.73(-2.11%) |
Apr 29, 2020 | 33.96 | 34.43 | 33.90 | 34.37 | 49,534,508 | +0.97(+2.91%) |
Apr 28, 2020 | 33.81 | 33.84 | 33.38 | 33.40 | 37,533,608 | +0.06(+0.19%) |
Apr 27, 2020 | 33.10 | 33.40 | 33.05 | 33.33 | 33,343,468 | +0.66(+2.02%) |
Apr 24, 2020 | 32.77 | 32.82 | 32.37 | 32.67 | 33,275,508 | -0.05(-0.14%) |
Apr 23, 2020 | 33.09 | 33.32 | 32.70 | 32.72 | 44,361,432 | -0.12(-0.36%) |
Apr 22, 2020 | 32.85 | 32.94 | 32.77 | 32.84 | 40,792,172 | +0.87(+2.73%) |
Apr 21, 2020 | 32.12 | 32.30 | 31.90 | 31.96 | 50,278,972 | -0.91(-2.77%) |
Apr 20, 2020 | 32.95 | 33.27 | 32.81 | 32.87 | 48,357,868 | -0.42(-1.27%) |
Apr 17, 2020 | 33.45 | 33.49 | 33.06 | 33.29 | 44,510,740 | -0.25(-0.74%) |
Apr 16, 2020 | 32.85 | 32.89 | 32.46 | 33.54 | 40,523,740 | +1.15(+3.54%) |
Apr 15, 2020 | 32.46 | 32.56 | 32.25 | 32.39 | 66,189,080 | -0.85(-2.57%) |
Apr 14, 2020 | 33.25 | 33.50 | 33.06 | 33.25 | 57,518,668 | +0.74(+2.29%) |
Apr 13, 2020 | 32.45 | 32.55 | 32.14 | 32.50 | 41,595,528 | +0.05(+0.14%) |
Apr 09, 2020 | 32.93 | 33.14 | 32.38 | 32.46 | 73,228,576 | -0.12(-0.37%) |
Apr 08, 2020 | 32.33 | 32.66 | 32.08 | 32.58 | 51,309,780 | +0.33(+1.03%) |
Apr 07, 2020 | 33.14 | 33.17 | 32.17 | 32.25 | 80,942,504 | +0.17(+0.51%) |
Apr 06, 2020 | 31.62 | 32.09 | 31.49 | 32.08 | 89,730,768 | +1.66(+5.46%) |
Apr 03, 2020 | 30.93 | 31.09 | 30.25 | 30.42 | 74,789,544 | -0.59(-1.90%) |
Apr 02, 2020 | 30.57 | 31.16 | 30.48 | 31.01 | 60,751,824 | +1.01(+3.37%) |
Apr 01, 2020 | 30.39 | 30.60 | 29.95 | 30.00 | 71,422,304 | -1.34(-4.28%) |
Mar 31, 2020 | 31.20 | 31.71 | 31.15 | 31.34 | 69,845,032 | +0.21(+0.68%) |
Mar 30, 2020 | 30.73 | 31.15 | 30.50 | 31.13 | 51,779,864 | +0.51(+1.65%) |
Mar 27, 2020 | 30.71 | 31.18 | 30.48 | 30.62 | 80,704,760 | -1.85(-5.68%) |
Mar 26, 2020 | 31.48 | 32.54 | 31.48 | 32.47 | 98,007,424 | +1.18(+3.79%) |
Mar 25, 2020 | 30.77 | 31.71 | 30.47 | 31.28 | 86,678,608 | +1.07(+3.52%) |
Mar 24, 2020 | 29.94 | 30.27 | 29.70 | 30.22 | 91,969,216 | +2.11(+7.51%) |
Mar 23, 2020 | 28.52 | 28.61 | 27.63 | 28.11 | 106,547,616 | -0.69(-2.39%) |
Mar 20, 2020 | 29.92 | 30.04 | 28.69 | 28.80 | 109,223,616 | +0.21(+0.74%) |
Mar 19, 2020 | 28.29 | 28.97 | 27.78 | 28.58 | 75,056,752 | +0.22(+0.78%) |
Mar 18, 2020 | 28.38 | 29.40 | 27.68 | 28.36 | 110,136,144 | -2.68(-8.64%) |
Mar 17, 2020 | 29.90 | 31.04 | 29.41 | 31.04 | 100,505,000 | +2.00(+6.89%) |
Mar 16, 2020 | 29.38 | 30.74 | 29.01 | 29.04 | 110,599,512 | -4.14(-12.48%) |
Mar 13, 2020 | 33.62 | 33.70 | 31.57 | 33.18 | 139,698,896 | +2.23(+7.21%) |
Mar 12, 2020 | 31.34 | 31.83 | 30.20 | 30.95 | 186,594,240 | -3.44(-10.01%) |
Mar 11, 2020 | 35.08 | 35.20 | 34.18 | 34.40 | 150,173,744 | -1.68(-4.66%) |
Mar 10, 2020 | 35.76 | 36.11 | 35.05 | 36.08 | 155,491,248 | +1.74(+5.08%) |
Mar 09, 2020 | 34.39 | 34.98 | 33.61 | 34.33 | 156,126,960 | -2.52(-6.83%) |
Mar 06, 2020 | 36.98 | 37.08 | 36.55 | 36.85 | 113,271,384 | -0.77(-2.05%) |
Mar 05, 2020 | 38.12 | 38.27 | 37.46 | 37.62 | 116,991,120 | -0.81(-2.10%) |
Mar 04, 2020 | 38.33 | 38.50 | 38.11 | 38.43 | 87,167,128 | +0.67(+1.78%) |
Mar 03, 2020 | 38.02 | 38.64 | 37.49 | 37.76 | 154,422,288 | -0.26(-0.68%) |