Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 38.67 | 39.35 | 38.24 | 38.83 | 14,912,887 | -0.18(-0.45%) |
May 28, 2020 | 41.51 | 41.57 | 38.90 | 39.01 | 20,050,686 | -2.16(-5.25%) |
May 27, 2020 | 40.22 | 41.22 | 39.81 | 41.17 | 29,469,194 | +2.79(+7.26%) |
May 26, 2020 | 36.79 | 38.46 | 36.51 | 38.39 | 22,432,192 | +3.13(+8.87%) |
May 22, 2020 | 35.35 | 35.62 | 34.97 | 35.26 | 7,362,769 | -0.15(-0.42%) |
May 21, 2020 | 35.82 | 35.96 | 35.00 | 35.41 | 10,988,147 | -0.67(-1.85%) |
May 20, 2020 | 35.20 | 36.24 | 35.18 | 36.07 | 13,694,612 | +1.52(+4.40%) |
May 19, 2020 | 35.23 | 35.63 | 34.52 | 34.55 | 10,124,482 | -0.83(-2.36%) |
May 18, 2020 | 34.19 | 35.71 | 33.98 | 35.39 | 16,757,411 | +2.63(+8.02%) |
May 15, 2020 | 32.74 | 33.22 | 32.53 | 32.76 | 10,444,097 | -0.46(-1.38%) |
May 14, 2020 | 31.86 | 33.36 | 31.22 | 33.22 | 17,050,492 | +0.72(+2.22%) |
May 13, 2020 | 33.52 | 33.63 | 32.16 | 32.50 | 13,163,611 | -1.26(-3.72%) |
May 12, 2020 | 35.12 | 35.20 | 33.69 | 33.76 | 15,483,441 | -1.24(-3.54%) |
May 11, 2020 | 34.60 | 35.20 | 34.53 | 34.99 | 11,497,341 | -0.22(-0.62%) |
May 08, 2020 | 34.71 | 35.29 | 34.44 | 35.21 | 13,769,568 | +1.12(+3.27%) |
May 07, 2020 | 33.18 | 34.39 | 33.18 | 34.10 | 10,643,309 | +1.33(+4.05%) |
May 06, 2020 | 33.80 | 33.94 | 32.55 | 32.77 | 8,896,464 | -0.60(-1.79%) |
May 05, 2020 | 34.25 | 34.54 | 33.30 | 33.37 | 10,183,536 | -0.10(-0.29%) |
May 04, 2020 | 33.39 | 33.58 | 32.66 | 33.47 | 15,917,086 | -0.27(-0.81%) |
May 01, 2020 | 33.69 | 34.02 | 33.31 | 33.74 | 14,575,866 | -0.90(-2.61%) |
Apr 30, 2020 | 35.06 | 35.24 | 34.26 | 34.64 | 15,284,935 | -1.19(-3.33%) |
Apr 29, 2020 | 36.11 | 36.33 | 35.63 | 35.84 | 18,069,812 | +0.89(+2.54%) |
Apr 28, 2020 | 35.33 | 36.04 | 34.70 | 34.95 | 14,669,130 | +0.71(+2.09%) |
Apr 27, 2020 | 33.65 | 34.44 | 33.38 | 34.24 | 13,340,882 | +1.17(+3.53%) |
Apr 24, 2020 | 33.07 | 33.26 | 32.45 | 33.07 | 9,841,664 | +0.44(+1.33%) |
Apr 23, 2020 | 33.18 | 33.43 | 32.47 | 32.63 | 9,983,460 | -0.30(-0.90%) |
Apr 22, 2020 | 32.98 | 33.25 | 32.61 | 32.93 | 12,001,767 | +0.75(+2.33%) |
Apr 21, 2020 | 32.49 | 33.22 | 31.84 | 32.18 | 16,228,877 | -1.23(-3.68%) |
Apr 20, 2020 | 33.26 | 34.44 | 32.94 | 33.41 | 19,029,830 | -0.64(-1.87%) |
Apr 17, 2020 | 34.44 | 34.92 | 33.26 | 34.04 | 28,790,712 | +0.64(+1.90%) |
Apr 16, 2020 | 32.97 | 33.81 | 32.28 | 33.41 | 32,042,694 | -0.03(-0.10%) |
Apr 15, 2020 | 33.28 | 34.32 | 32.74 | 33.44 | 17,893,966 | -1.27(-3.66%) |
Apr 14, 2020 | 35.28 | 35.51 | 33.42 | 34.71 | 16,615,771 | +0.24(+0.71%) |
Apr 13, 2020 | 35.60 | 35.71 | 34.18 | 34.47 | 15,349,921 | -1.31(-3.65%) |
Apr 09, 2020 | 35.06 | 36.45 | 34.99 | 35.78 | 25,150,766 | +1.49(+4.34%) |
Apr 08, 2020 | 32.84 | 34.65 | 32.62 | 34.29 | 17,652,724 | +2.12(+6.58%) |
Apr 07, 2020 | 34.54 | 34.54 | 32.10 | 32.17 | 22,429,852 | -0.06(-0.19%) |
Apr 06, 2020 | 31.29 | 32.66 | 31.14 | 32.23 | 21,571,898 | +2.75(+9.34%) |
Apr 03, 2020 | 29.23 | 29.87 | 28.62 | 29.48 | 19,435,086 | -0.04(-0.15%) |
Apr 02, 2020 | 27.29 | 29.61 | 27.22 | 29.52 | 24,856,264 | +1.99(+7.21%) |
Apr 01, 2020 | 27.59 | 28.23 | 27.14 | 27.54 | 27,274,722 | -2.07(-7.00%) |
Mar 31, 2020 | 30.07 | 30.73 | 29.36 | 29.61 | 19,649,126 | -0.73(-2.41%) |
Mar 30, 2020 | 29.20 | 30.78 | 28.71 | 30.34 | 20,721,278 | +0.72(+2.44%) |
Mar 27, 2020 | 29.30 | 30.25 | 28.84 | 29.62 | 38,322,016 | -1.48(-4.76%) |
Mar 26, 2020 | 29.44 | 32.09 | 29.03 | 31.10 | 30,339,274 | +1.50(+5.06%) |
Mar 25, 2020 | 29.52 | 30.90 | 28.09 | 29.60 | 31,229,150 | +0.67(+2.32%) |
Mar 24, 2020 | 26.21 | 29.07 | 25.61 | 28.93 | 29,742,812 | +4.71(+19.45%) |
Mar 23, 2020 | 25.39 | 25.94 | 24.18 | 24.22 | 30,313,050 | -1.62(-6.27%) |
Mar 20, 2020 | 27.22 | 27.39 | 25.42 | 25.84 | 31,544,122 | -1.09(-4.04%) |
Mar 19, 2020 | 26.43 | 28.65 | 25.03 | 26.93 | 27,476,184 | +0.15(+0.55%) |
Mar 18, 2020 | 27.29 | 28.60 | 23.69 | 26.78 | 31,689,068 | -2.65(-9.00%) |
Mar 17, 2020 | 28.19 | 30.59 | 26.22 | 29.43 | 31,052,862 | +1.86(+6.76%) |
Mar 16, 2020 | 27.06 | 30.72 | 26.44 | 27.56 | 30,758,588 | -5.09(-15.60%) |
Mar 13, 2020 | 29.85 | 32.68 | 28.80 | 32.66 | 38,241,296 | +5.39(+19.77%) |
Mar 12, 2020 | 29.53 | 30.40 | 27.18 | 27.27 | 32,106,562 | -4.84(-15.08%) |
Mar 11, 2020 | 33.30 | 33.84 | 31.74 | 32.11 | 31,440,270 | -2.29(-6.66%) |
Mar 10, 2020 | 34.67 | 34.83 | 32.27 | 34.40 | 31,128,442 | +1.74(+5.33%) |
Mar 09, 2020 | 32.09 | 33.98 | 32.09 | 32.66 | 32,351,918 | -3.78(-10.37%) |
Mar 06, 2020 | 35.28 | 36.79 | 35.13 | 36.44 | 35,477,780 | -0.65(-1.76%) |
Mar 05, 2020 | 37.89 | 38.27 | 36.70 | 37.09 | 27,496,170 | -2.31(-5.86%) |
Mar 04, 2020 | 39.33 | 39.47 | 38.50 | 39.40 | 25,186,678 | +0.73(+1.89%) |
Mar 03, 2020 | 40.38 | 40.86 | 38.19 | 38.67 | 34,681,120 | -1.81(-4.48%) |