Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.31 | 30.48 | 30.03 | 30.33 | 8,945,682 | -0.18(-0.57%) |
May 28, 2020 | 30.52 | 30.56 | 30.15 | 30.51 | 6,033,221 | +0.34(+1.13%) |
May 27, 2020 | 30.14 | 30.17 | 29.41 | 30.17 | 6,602,550 | +0.63(+2.13%) |
May 26, 2020 | 29.53 | 29.74 | 29.19 | 29.54 | 6,576,307 | +0.91(+3.18%) |
May 22, 2020 | 28.04 | 28.64 | 27.91 | 28.62 | 5,418,312 | +0.61(+2.19%) |
May 21, 2020 | 28.06 | 28.25 | 27.80 | 28.01 | 4,899,609 | -0.14(-0.50%) |
May 20, 2020 | 28.19 | 28.23 | 27.93 | 28.15 | 4,617,011 | +0.26(+0.94%) |
May 19, 2020 | 28.29 | 28.40 | 27.89 | 27.89 | 6,624,927 | -0.55(-1.94%) |
May 18, 2020 | 27.93 | 28.67 | 27.93 | 28.44 | 7,181,346 | +1.32(+4.87%) |
May 15, 2020 | 27.02 | 27.13 | 26.60 | 27.12 | 8,548,027 | -0.10(-0.35%) |
May 14, 2020 | 26.83 | 27.22 | 26.29 | 27.22 | 9,446,574 | +0.04(+0.13%) |
May 13, 2020 | 27.46 | 27.78 | 27.05 | 27.18 | 5,862,012 | -0.44(-1.58%) |
May 12, 2020 | 28.96 | 28.98 | 27.60 | 27.62 | 18,334,182 | -1.23(-4.25%) |
May 11, 2020 | 28.88 | 29.28 | 28.70 | 28.84 | 5,216,474 | -0.35(-1.20%) |
May 08, 2020 | 29.00 | 29.28 | 28.92 | 29.19 | 5,059,269 | +0.53(+1.83%) |
May 07, 2020 | 28.70 | 29.03 | 28.50 | 28.67 | 5,629,226 | +0.25(+0.89%) |
May 06, 2020 | 29.04 | 29.17 | 28.41 | 28.41 | 5,266,198 | -0.53(-1.84%) |
May 05, 2020 | 29.01 | 29.33 | 28.91 | 28.95 | 5,596,836 | +0.18(+0.64%) |
May 04, 2020 | 28.53 | 28.79 | 28.09 | 28.77 | 7,786,951 | -0.02(-0.06%) |
May 01, 2020 | 28.97 | 29.16 | 28.61 | 28.78 | 6,539,307 | -0.91(-3.07%) |
Apr 30, 2020 | 29.51 | 29.81 | 29.21 | 29.69 | 7,810,849 | -0.21(-0.70%) |
Apr 29, 2020 | 30.43 | 30.52 | 29.89 | 29.90 | 6,962,827 | +0.08(+0.26%) |
Apr 28, 2020 | 30.32 | 30.66 | 29.80 | 29.82 | 6,803,022 | +0.03(+0.09%) |
Apr 27, 2020 | 29.19 | 29.90 | 29.19 | 29.80 | 4,597,194 | +0.84(+2.90%) |
Apr 24, 2020 | 29.00 | 29.09 | 28.64 | 28.96 | 5,874,684 | +0.11(+0.36%) |
Apr 23, 2020 | 29.24 | 29.43 | 28.79 | 28.85 | 7,274,350 | -0.33(-1.14%) |
Apr 22, 2020 | 29.12 | 29.45 | 28.91 | 29.19 | 6,152,687 | +0.50(+1.74%) |
Apr 21, 2020 | 28.43 | 28.90 | 28.34 | 28.69 | 8,955,488 | -0.43(-1.47%) |
Apr 20, 2020 | 29.70 | 29.82 | 29.12 | 29.12 | 6,595,867 | -1.12(-3.71%) |
Apr 17, 2020 | 30.07 | 30.38 | 29.73 | 30.24 | 7,471,470 | +0.95(+3.23%) |
Apr 16, 2020 | 29.53 | 29.78 | 29.12 | 29.29 | 4,995,551 | -0.19(-0.65%) |
Apr 15, 2020 | 29.86 | 30.10 | 29.20 | 29.48 | 6,144,732 | -1.18(-3.85%) |
Apr 14, 2020 | 30.28 | 30.80 | 30.28 | 30.66 | 7,676,975 | +0.99(+3.33%) |
Apr 13, 2020 | 30.93 | 30.98 | 29.50 | 29.68 | 11,283,450 | -1.43(-4.59%) |
Apr 09, 2020 | 30.11 | 31.47 | 30.07 | 31.10 | 57,003,376 | +1.52(+5.15%) |
Apr 08, 2020 | 27.87 | 29.74 | 27.57 | 29.58 | 31,080,654 | +2.07(+7.51%) |
Apr 07, 2020 | 28.61 | 28.88 | 27.50 | 27.51 | 22,262,918 | +0.01(+0.03%) |
Apr 06, 2020 | 26.62 | 27.62 | 26.62 | 27.50 | 10,868,920 | +1.86(+7.24%) |
Apr 03, 2020 | 25.68 | 26.09 | 25.18 | 25.65 | 9,120,577 | -0.22(-0.85%) |
Apr 02, 2020 | 25.19 | 26.24 | 25.18 | 25.87 | 12,590,721 | +0.38(+1.48%) |
Apr 01, 2020 | 25.91 | 25.93 | 24.93 | 25.49 | 12,857,692 | -1.65(-6.06%) |
Mar 31, 2020 | 27.83 | 27.87 | 26.50 | 27.14 | 10,299,601 | -0.89(-3.19%) |
Mar 30, 2020 | 27.47 | 28.17 | 26.87 | 28.03 | 11,855,006 | +0.71(+2.60%) |
Mar 27, 2020 | 26.41 | 27.97 | 26.39 | 27.32 | 13,526,304 | +0.07(+0.26%) |
Mar 26, 2020 | 25.53 | 27.36 | 25.35 | 27.25 | 19,680,010 | +1.94(+7.68%) |
Mar 25, 2020 | 24.41 | 26.64 | 24.06 | 25.31 | 21,548,834 | +1.08(+4.44%) |
Mar 24, 2020 | 23.31 | 24.31 | 22.95 | 24.23 | 17,531,640 | +1.94(+8.72%) |
Mar 23, 2020 | 23.53 | 23.57 | 21.78 | 22.29 | 32,181,716 | -1.31(-5.56%) |
Mar 20, 2020 | 25.15 | 25.72 | 23.43 | 23.60 | 19,047,440 | -1.42(-5.66%) |
Mar 19, 2020 | 25.04 | 25.67 | 24.33 | 25.02 | 15,566,795 | -0.40(-1.57%) |
Mar 18, 2020 | 25.72 | 26.82 | 24.65 | 25.41 | 14,105,278 | -1.92(-7.02%) |
Mar 17, 2020 | 26.16 | 28.06 | 25.58 | 27.33 | 8,364,526 | +1.56(+6.07%) |
Mar 16, 2020 | 27.63 | 28.38 | 25.57 | 25.77 | 6,721,416 | -4.91(-16.00%) |
Mar 13, 2020 | 29.69 | 30.72 | 28.26 | 30.68 | 11,157,839 | +2.48(+8.78%) |
Mar 12, 2020 | 28.90 | 30.05 | 24.33 | 28.20 | 10,424,436 | -2.65(-8.59%) |
Mar 11, 2020 | 31.81 | 31.86 | 30.54 | 30.85 | 18,459,966 | -1.75(-5.36%) |
Mar 10, 2020 | 31.89 | 32.65 | 30.76 | 32.60 | 21,754,942 | +1.51(+4.86%) |
Mar 09, 2020 | 31.67 | 32.11 | 31.06 | 31.09 | 14,722,248 | -2.36(-7.07%) |
Mar 06, 2020 | 33.30 | 33.59 | 32.36 | 33.45 | 19,499,058 | -0.58(-1.71%) |
Mar 05, 2020 | 34.26 | 34.54 | 33.65 | 34.03 | 15,362,618 | -0.80(-2.29%) |
Mar 04, 2020 | 33.97 | 34.88 | 33.92 | 34.83 | 15,782,339 | +1.30(+3.89%) |
Mar 03, 2020 | 33.63 | 34.37 | 33.21 | 33.53 | 43,715,800 | -0.03(-0.08%) |