Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.50 | 33.56 | 32.14 | 33.36 | 774,358 | +0.70(+2.15%) |
Jun 29, 2020 | 31.30 | 32.77 | 31.11 | 32.66 | 920,314 | +1.68(+5.43%) |
Jun 26, 2020 | 31.86 | 32.06 | 30.53 | 30.97 | 1,385,121 | -1.15(-3.57%) |
Jun 25, 2020 | 31.50 | 32.19 | 31.08 | 32.12 | 507,642 | +0.19(+0.58%) |
Jun 24, 2020 | 33.61 | 33.61 | 31.89 | 31.94 | 569,625 | -2.10(-6.17%) |
Jun 23, 2020 | 33.70 | 34.27 | 33.29 | 34.03 | 545,470 | +0.79(+2.38%) |
Jun 22, 2020 | 33.11 | 33.30 | 32.24 | 33.24 | 480,163 | -0.01(-0.03%) |
Jun 19, 2020 | 34.69 | 34.83 | 32.75 | 33.25 | 646,232 | -1.05(-3.06%) |
Jun 18, 2020 | 33.63 | 34.86 | 33.41 | 34.30 | 353,259 | +0.22(+0.65%) |
Jun 17, 2020 | 34.28 | 34.59 | 33.76 | 34.08 | 526,213 | -0.12(-0.34%) |
Jun 16, 2020 | 35.31 | 35.31 | 33.73 | 34.19 | 614,352 | +0.99(+2.97%) |
Jun 15, 2020 | 31.81 | 33.68 | 31.73 | 33.21 | 517,916 | -0.07(-0.21%) |
Jun 12, 2020 | 33.20 | 33.62 | 31.77 | 33.28 | 632,401 | +1.85(+5.89%) |
Jun 11, 2020 | 33.96 | 33.96 | 31.16 | 31.43 | 981,425 | -4.74(-13.11%) |
Jun 10, 2020 | 37.40 | 37.56 | 35.59 | 36.17 | 766,071 | -1.60(-4.24%) |
Jun 09, 2020 | 37.36 | 38.00 | 36.63 | 37.77 | 781,370 | -0.71(-1.85%) |
Jun 08, 2020 | 38.50 | 38.93 | 37.97 | 38.48 | 782,956 | +0.93(+2.49%) |
Jun 05, 2020 | 36.74 | 38.50 | 36.44 | 37.55 | 1,099,056 | +2.21(+6.24%) |
Jun 04, 2020 | 33.93 | 35.38 | 33.33 | 35.34 | 927,455 | +1.08(+3.14%) |
Jun 03, 2020 | 33.54 | 35.13 | 33.22 | 34.27 | 805,654 | +1.53(+4.67%) |
Jun 02, 2020 | 31.82 | 33.61 | 31.36 | 32.74 | 1,332,396 | +1.26(+4.01%) |
Jun 01, 2020 | 30.41 | 31.53 | 30.11 | 31.47 | 649,470 | +1.00(+3.30%) |
May 29, 2020 | 30.24 | 30.86 | 30.02 | 30.47 | 1,179,905 | -0.36(-1.15%) |
May 28, 2020 | 31.36 | 31.61 | 30.45 | 30.82 | 856,085 | -0.25(-0.80%) |
May 27, 2020 | 31.48 | 32.07 | 30.16 | 31.07 | 874,425 | +0.79(+2.61%) |
May 26, 2020 | 29.22 | 30.68 | 28.72 | 30.28 | 1,147,324 | +2.62(+9.49%) |
May 22, 2020 | 28.19 | 28.21 | 27.04 | 27.66 | 526,589 | -0.20(-0.73%) |
May 21, 2020 | 28.01 | 28.87 | 27.77 | 27.86 | 1,348,613 | -0.24(-0.85%) |
May 20, 2020 | 28.56 | 29.34 | 27.81 | 28.10 | 1,150,365 | -0.01(-0.03%) |
May 19, 2020 | 29.69 | 29.77 | 28.09 | 28.11 | 496,854 | -1.61(-5.42%) |
May 18, 2020 | 27.92 | 29.90 | 27.84 | 29.72 | 791,087 | +3.13(+11.77%) |
May 15, 2020 | 26.34 | 27.11 | 26.15 | 26.59 | 473,289 | -0.24(-0.89%) |
May 14, 2020 | 25.42 | 26.85 | 24.39 | 26.83 | 793,653 | +0.86(+3.33%) |
May 13, 2020 | 27.60 | 27.78 | 25.61 | 25.97 | 852,483 | -2.02(-7.21%) |
May 12, 2020 | 29.65 | 29.77 | 27.97 | 27.98 | 670,979 | -1.53(-5.18%) |
May 11, 2020 | 30.85 | 31.06 | 29.48 | 29.51 | 1,012,904 | -1.48(-4.76%) |
May 08, 2020 | 29.64 | 31.31 | 29.45 | 30.99 | 1,130,795 | +2.04(+7.06%) |
May 07, 2020 | 28.68 | 29.35 | 28.34 | 28.94 | 757,959 | +0.70(+2.47%) |
May 06, 2020 | 30.04 | 30.15 | 28.18 | 28.24 | 1,207,984 | -1.37(-4.63%) |
May 05, 2020 | 29.51 | 30.16 | 29.44 | 29.62 | 887,749 | +1.00(+3.48%) |
May 04, 2020 | 29.97 | 29.99 | 27.41 | 28.62 | 2,229,987 | -1.89(-6.18%) |
May 01, 2020 | 30.02 | 30.63 | 29.08 | 30.51 | 1,340,278 | -0.40(-1.30%) |
Apr 30, 2020 | 29.75 | 31.04 | 28.82 | 30.91 | 3,087,935 | +0.45(+1.46%) |
Apr 29, 2020 | 26.73 | 31.03 | 26.59 | 30.46 | 3,198,145 | +3.66(+13.65%) |
Apr 28, 2020 | 27.47 | 27.75 | 26.79 | 26.80 | 1,567,988 | +0.29(+1.09%) |
Apr 27, 2020 | 25.10 | 26.89 | 24.64 | 26.52 | 2,387,895 | +2.14(+8.78%) |
Apr 24, 2020 | 24.54 | 24.54 | 23.95 | 24.38 | 997,019 | +0.25(+1.05%) |
Apr 23, 2020 | 23.39 | 24.69 | 23.23 | 24.12 | 736,374 | +1.13(+4.90%) |
Apr 22, 2020 | 23.62 | 23.62 | 22.92 | 23.00 | 999,747 | -0.01(-0.04%) |
Apr 21, 2020 | 22.52 | 23.19 | 22.28 | 23.01 | 746,114 | -0.17(-0.72%) |
Apr 20, 2020 | 24.02 | 24.24 | 22.95 | 23.17 | 679,309 | -1.44(-5.85%) |
Apr 17, 2020 | 24.92 | 25.50 | 24.50 | 24.61 | 842,627 | +0.59(+2.47%) |
Apr 16, 2020 | 24.75 | 24.81 | 23.37 | 24.02 | 1,427,381 | -0.66(-2.69%) |
Apr 15, 2020 | 25.67 | 25.67 | 24.40 | 24.68 | 636,517 | -1.66(-6.30%) |
Apr 14, 2020 | 27.82 | 27.94 | 26.27 | 26.34 | 1,220,889 | -0.49(-1.82%) |
Apr 13, 2020 | 27.53 | 27.62 | 26.26 | 26.83 | 1,147,935 | -0.49(-1.79%) |
Apr 09, 2020 | 25.59 | 27.76 | 25.59 | 27.32 | 1,933,221 | +2.15(+8.53%) |
Apr 08, 2020 | 24.19 | 25.47 | 23.81 | 25.17 | 846,710 | +1.31(+5.49%) |
Apr 07, 2020 | 23.65 | 25.20 | 22.98 | 23.86 | 2,517,010 | +1.25(+5.52%) |
Apr 06, 2020 | 20.81 | 22.81 | 20.78 | 22.61 | 1,320,288 | +2.59(+12.95%) |
Apr 03, 2020 | 20.87 | 21.09 | 19.75 | 20.02 | 1,555,487 | -0.93(-4.46%) |
Apr 02, 2020 | 21.09 | 21.68 | 20.26 | 20.95 | 2,000,519 | -0.52(-2.44%) |