Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.21 | 31.84 | 30.97 | 31.44 | 1,491,252 | -0.19(-0.59%) |
Jun 29, 2020 | 30.46 | 31.66 | 30.25 | 31.62 | 1,459,177 | +1.66(+5.53%) |
Jun 26, 2020 | 30.86 | 31.05 | 29.91 | 29.97 | 2,394,598 | -1.05(-3.38%) |
Jun 25, 2020 | 30.77 | 31.07 | 30.12 | 31.01 | 2,039,669 | +0.18(+0.57%) |
Jun 24, 2020 | 32.61 | 32.74 | 30.82 | 30.84 | 2,453,552 | -2.15(-6.51%) |
Jun 23, 2020 | 33.56 | 33.93 | 32.98 | 32.98 | 1,204,362 | -0.21(-0.62%) |
Jun 22, 2020 | 32.83 | 33.32 | 32.15 | 33.19 | 2,582,999 | +0.35(+1.07%) |
Jun 19, 2020 | 34.42 | 34.46 | 32.03 | 32.84 | 4,092,604 | +0.71(+2.20%) |
Jun 18, 2020 | 31.89 | 32.41 | 31.61 | 32.13 | 2,350,886 | -0.07(-0.21%) |
Jun 17, 2020 | 32.45 | 32.49 | 31.72 | 32.20 | 1,403,070 | -0.23(-0.70%) |
Jun 16, 2020 | 32.34 | 32.86 | 31.42 | 32.43 | 1,599,176 | +1.25(+4.02%) |
Jun 15, 2020 | 29.09 | 31.22 | 28.65 | 31.17 | 1,753,053 | +0.99(+3.28%) |
Jun 12, 2020 | 30.51 | 30.97 | 29.38 | 30.18 | 843,033 | +0.98(+3.36%) |
Jun 11, 2020 | 30.40 | 30.56 | 29.17 | 29.20 | 1,304,039 | -2.62(-8.22%) |
Jun 10, 2020 | 33.08 | 33.25 | 31.75 | 31.82 | 1,507,842 | -1.24(-3.76%) |
Jun 09, 2020 | 33.38 | 33.51 | 32.76 | 33.06 | 1,080,459 | -1.10(-3.21%) |
Jun 08, 2020 | 34.35 | 34.74 | 33.96 | 34.16 | 1,850,305 | +0.00(+0.00%) |
Jun 05, 2020 | 33.97 | 34.98 | 33.89 | 34.16 | 1,282,561 | +1.20(+3.63%) |
Jun 04, 2020 | 31.35 | 32.99 | 31.27 | 32.96 | 1,635,199 | +1.25(+3.96%) |
Jun 03, 2020 | 31.28 | 31.88 | 31.21 | 31.71 | 995,091 | +0.95(+3.09%) |
Jun 02, 2020 | 30.73 | 31.13 | 30.46 | 30.76 | 1,373,567 | +0.40(+1.32%) |
Jun 01, 2020 | 29.51 | 30.66 | 29.26 | 30.36 | 1,312,241 | +1.04(+3.54%) |
May 29, 2020 | 29.64 | 29.65 | 28.95 | 29.32 | 1,299,195 | -0.36(-1.22%) |
May 28, 2020 | 31.23 | 31.23 | 29.59 | 29.68 | 1,055,221 | -1.35(-4.36%) |
May 27, 2020 | 30.78 | 31.38 | 30.71 | 31.03 | 1,177,345 | +0.82(+2.72%) |
May 26, 2020 | 29.82 | 30.69 | 29.48 | 30.21 | 1,244,220 | +1.69(+5.91%) |
May 22, 2020 | 28.91 | 28.91 | 28.30 | 28.53 | 985,392 | -0.53(-1.82%) |
May 21, 2020 | 29.99 | 30.14 | 28.97 | 29.05 | 1,456,077 | -1.13(-3.73%) |
May 20, 2020 | 30.21 | 30.71 | 29.95 | 30.18 | 1,063,085 | +0.53(+1.78%) |
May 19, 2020 | 29.73 | 30.65 | 29.55 | 29.65 | 936,697 | -0.12(-0.40%) |
May 18, 2020 | 28.69 | 30.00 | 28.63 | 29.77 | 1,583,621 | +2.30(+8.38%) |
May 15, 2020 | 26.63 | 27.49 | 26.12 | 27.47 | 1,201,738 | +1.28(+4.90%) |
May 14, 2020 | 25.35 | 26.27 | 24.60 | 26.18 | 1,225,779 | +0.32(+1.25%) |
May 13, 2020 | 26.78 | 26.86 | 25.41 | 25.86 | 1,484,335 | -1.24(-4.58%) |
May 12, 2020 | 27.33 | 27.91 | 27.09 | 27.10 | 1,674,126 | +0.08(+0.29%) |
May 11, 2020 | 27.31 | 27.48 | 26.78 | 27.02 | 1,391,934 | -0.79(-2.84%) |
May 08, 2020 | 26.72 | 27.85 | 26.68 | 27.81 | 1,098,518 | +1.65(+6.31%) |
May 07, 2020 | 25.91 | 26.27 | 25.82 | 26.16 | 904,484 | +0.57(+2.21%) |
May 06, 2020 | 25.95 | 26.07 | 25.41 | 25.60 | 803,592 | -0.05(-0.19%) |
May 05, 2020 | 25.69 | 26.37 | 25.64 | 25.64 | 859,004 | +0.13(+0.50%) |
May 04, 2020 | 25.63 | 26.15 | 25.26 | 25.52 | 894,790 | -0.45(-1.73%) |
May 01, 2020 | 26.86 | 26.86 | 25.72 | 25.97 | 1,187,161 | -1.82(-6.54%) |
Apr 30, 2020 | 28.06 | 28.33 | 27.50 | 27.78 | 1,763,832 | -0.89(-3.10%) |
Apr 29, 2020 | 27.22 | 28.72 | 26.73 | 28.67 | 1,417,813 | +2.44(+9.31%) |
Apr 28, 2020 | 26.80 | 26.96 | 25.80 | 26.23 | 975,570 | +0.35(+1.36%) |
Apr 27, 2020 | 24.78 | 26.07 | 24.74 | 25.88 | 1,069,570 | +1.34(+5.45%) |
Apr 24, 2020 | 24.38 | 24.68 | 24.13 | 24.54 | 1,536,308 | +0.39(+1.62%) |
Apr 23, 2020 | 23.78 | 24.56 | 23.54 | 24.15 | 1,304,330 | +0.74(+3.17%) |
Apr 22, 2020 | 23.61 | 23.77 | 23.18 | 23.41 | 996,546 | +0.62(+2.70%) |
Apr 21, 2020 | 23.13 | 23.26 | 22.52 | 22.79 | 1,972,549 | -1.06(-4.42%) |
Apr 20, 2020 | 24.60 | 25.01 | 23.58 | 23.85 | 1,645,744 | -1.41(-5.57%) |
Apr 17, 2020 | 24.61 | 25.70 | 24.42 | 25.25 | 2,213,516 | +1.21(+5.04%) |
Apr 16, 2020 | 23.99 | 24.22 | 23.09 | 24.04 | 1,440,880 | +0.17(+0.70%) |
Apr 15, 2020 | 24.42 | 24.64 | 23.72 | 23.88 | 2,187,174 | -1.72(-6.72%) |
Apr 14, 2020 | 25.50 | 26.28 | 25.13 | 25.60 | 1,471,291 | +0.65(+2.62%) |
Apr 13, 2020 | 25.58 | 25.58 | 24.53 | 24.94 | 1,348,280 | -0.86(-3.33%) |
Apr 09, 2020 | 25.86 | 26.66 | 25.41 | 25.80 | 1,577,968 | +0.43(+1.69%) |
Apr 08, 2020 | 24.57 | 25.73 | 24.12 | 25.37 | 1,099,046 | +1.18(+4.89%) |
Apr 07, 2020 | 25.14 | 25.59 | 24.16 | 24.19 | 1,419,286 | +0.30(+1.27%) |
Apr 06, 2020 | 23.18 | 24.44 | 22.80 | 23.89 | 1,391,698 | +2.01(+9.20%) |
Apr 03, 2020 | 22.17 | 22.43 | 21.43 | 21.87 | 1,738,263 | -0.46(-2.06%) |
Apr 02, 2020 | 22.23 | 22.90 | 21.57 | 22.33 | 1,653,484 | -0.01(-0.04%) |