Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.87 | 33.46 | 32.47 | 33.21 | 19,095,948 | -0.15(-0.44%) |
May 28, 2020 | 34.11 | 34.23 | 32.97 | 33.36 | 4,506,296 | -0.49(-1.45%) |
May 27, 2020 | 34.58 | 34.58 | 33.39 | 33.85 | 5,000,609 | +0.86(+2.59%) |
May 26, 2020 | 33.01 | 33.38 | 32.40 | 32.99 | 4,154,338 | +1.39(+4.41%) |
May 22, 2020 | 31.82 | 31.82 | 31.30 | 31.60 | 3,156,981 | -0.14(-0.43%) |
May 21, 2020 | 31.52 | 31.84 | 31.41 | 31.74 | 4,860,127 | +0.05(+0.14%) |
May 20, 2020 | 31.01 | 31.96 | 30.90 | 31.69 | 5,256,278 | +1.07(+3.48%) |
May 19, 2020 | 31.12 | 31.36 | 30.33 | 30.63 | 3,449,615 | -0.76(-2.44%) |
May 18, 2020 | 31.38 | 31.73 | 31.09 | 31.39 | 4,242,517 | +1.59(+5.33%) |
May 15, 2020 | 29.21 | 29.95 | 28.79 | 29.80 | 11,140,849 | +0.21(+0.70%) |
May 14, 2020 | 28.39 | 29.62 | 27.39 | 29.59 | 5,748,927 | +0.70(+2.41%) |
May 13, 2020 | 30.08 | 30.11 | 28.74 | 28.90 | 4,876,355 | -1.50(-4.93%) |
May 12, 2020 | 32.10 | 32.17 | 30.39 | 30.40 | 4,093,406 | -1.59(-4.97%) |
May 11, 2020 | 32.23 | 32.47 | 31.60 | 31.99 | 3,251,971 | -0.77(-2.34%) |
May 08, 2020 | 33.11 | 33.31 | 32.03 | 32.76 | 2,845,765 | +0.35(+1.09%) |
May 07, 2020 | 31.50 | 32.94 | 31.47 | 32.40 | 3,296,253 | +1.44(+4.64%) |
May 06, 2020 | 32.10 | 32.49 | 30.97 | 30.97 | 4,515,796 | -1.48(-4.57%) |
May 05, 2020 | 32.39 | 33.10 | 32.39 | 32.45 | 3,787,704 | +0.15(+0.48%) |
May 04, 2020 | 32.57 | 32.61 | 31.75 | 32.29 | 3,899,607 | -0.79(-2.38%) |
May 01, 2020 | 32.78 | 33.09 | 32.49 | 33.08 | 3,791,696 | -0.56(-1.66%) |
Apr 30, 2020 | 33.56 | 35.14 | 33.28 | 33.64 | 6,203,877 | -1.76(-4.98%) |
Apr 29, 2020 | 35.32 | 35.66 | 34.61 | 35.40 | 3,322,440 | +1.26(+3.70%) |
Apr 28, 2020 | 34.81 | 35.35 | 34.03 | 34.14 | 2,707,110 | +0.47(+1.40%) |
Apr 27, 2020 | 32.83 | 33.93 | 32.83 | 33.67 | 3,630,848 | +0.89(+2.70%) |
Apr 24, 2020 | 32.13 | 33.03 | 31.82 | 32.78 | 3,855,238 | +1.13(+3.57%) |
Apr 23, 2020 | 32.32 | 32.51 | 31.61 | 31.65 | 3,550,040 | -0.39(-1.21%) |
Apr 22, 2020 | 32.02 | 32.30 | 31.62 | 32.04 | 2,616,844 | +0.80(+2.54%) |
Apr 21, 2020 | 31.55 | 32.10 | 31.10 | 31.25 | 3,745,465 | -1.41(-4.32%) |
Apr 20, 2020 | 32.08 | 33.00 | 31.64 | 32.66 | 3,739,630 | -0.30(-0.90%) |
Apr 17, 2020 | 32.73 | 33.30 | 32.13 | 32.95 | 4,271,249 | +1.30(+4.11%) |
Apr 16, 2020 | 32.26 | 32.29 | 31.40 | 31.65 | 3,185,276 | -0.64(-1.99%) |
Apr 15, 2020 | 32.69 | 33.00 | 31.92 | 32.29 | 4,084,271 | -1.83(-5.37%) |
Apr 14, 2020 | 34.35 | 34.73 | 33.78 | 34.13 | 3,706,085 | +0.45(+1.34%) |
Apr 13, 2020 | 34.46 | 34.46 | 33.00 | 33.68 | 3,130,814 | -0.72(-2.10%) |
Apr 09, 2020 | 34.78 | 35.97 | 33.90 | 34.40 | 7,821,619 | +0.28(+0.82%) |
Apr 08, 2020 | 32.53 | 34.41 | 32.29 | 34.12 | 4,756,702 | +1.86(+5.77%) |
Apr 07, 2020 | 33.60 | 34.53 | 32.20 | 32.26 | 5,120,393 | +0.44(+1.39%) |
Apr 06, 2020 | 31.19 | 32.62 | 30.79 | 31.82 | 5,840,305 | +2.54(+8.67%) |
Apr 03, 2020 | 28.28 | 29.50 | 28.27 | 29.28 | 5,192,162 | +0.52(+1.82%) |
Apr 02, 2020 | 28.57 | 29.92 | 28.10 | 28.75 | 5,416,256 | -0.06(-0.22%) |
Apr 01, 2020 | 28.96 | 29.95 | 28.05 | 28.82 | 5,797,369 | -2.11(-6.83%) |
Mar 31, 2020 | 32.29 | 32.52 | 30.77 | 30.93 | 8,098,938 | -1.82(-5.57%) |
Mar 30, 2020 | 32.19 | 33.20 | 31.17 | 32.76 | 4,777,752 | +0.78(+2.43%) |
Mar 27, 2020 | 30.88 | 33.56 | 30.48 | 31.98 | 6,733,770 | -0.33(-1.03%) |
Mar 26, 2020 | 33.60 | 37.24 | 31.42 | 32.31 | 11,889,150 | -0.87(-2.61%) |
Mar 25, 2020 | 26.60 | 34.53 | 26.37 | 33.18 | 15,975,072 | +6.88(+26.18%) |
Mar 24, 2020 | 24.84 | 26.40 | 24.10 | 26.30 | 6,670,322 | +3.09(+13.31%) |
Mar 23, 2020 | 23.88 | 24.38 | 22.70 | 23.21 | 7,667,195 | -0.94(-3.89%) |
Mar 20, 2020 | 24.68 | 26.51 | 23.69 | 24.15 | 7,733,502 | -0.15(-0.63%) |
Mar 19, 2020 | 22.74 | 25.70 | 21.85 | 24.30 | 7,938,479 | +1.47(+6.45%) |
Mar 18, 2020 | 25.17 | 25.83 | 20.84 | 22.83 | 8,295,144 | -4.41(-16.19%) |
Mar 17, 2020 | 26.66 | 27.42 | 24.40 | 27.24 | 7,844,583 | +1.05(+4.00%) |
Mar 16, 2020 | 27.19 | 29.38 | 26.03 | 26.19 | 6,619,053 | -5.15(-16.43%) |
Mar 13, 2020 | 30.30 | 31.48 | 28.15 | 31.34 | 6,910,005 | +2.95(+10.41%) |
Mar 12, 2020 | 30.18 | 31.34 | 28.37 | 28.38 | 6,705,980 | -4.99(-14.94%) |
Mar 11, 2020 | 34.25 | 34.41 | 32.82 | 33.37 | 6,535,062 | -2.06(-5.81%) |
Mar 10, 2020 | 35.27 | 35.47 | 33.61 | 35.43 | 7,706,909 | +1.47(+4.34%) |
Mar 09, 2020 | 34.33 | 36.26 | 33.20 | 33.96 | 8,713,546 | -2.88(-7.82%) |
Mar 06, 2020 | 35.88 | 37.00 | 35.47 | 36.84 | 6,985,945 | -0.72(-1.92%) |
Mar 05, 2020 | 39.03 | 39.03 | 37.21 | 37.56 | 6,170,972 | -2.68(-6.67%) |
Mar 04, 2020 | 39.92 | 40.31 | 38.95 | 40.24 | 8,770,236 | +1.10(+2.82%) |
Mar 03, 2020 | 40.68 | 41.24 | 38.92 | 39.14 | 8,109,762 | -1.77(-4.33%) |