Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.75 | 32.79 | 31.03 | 32.55 | 1,995,631 | +0.86(+2.71%) |
Jun 29, 2020 | 32.04 | 32.41 | 31.50 | 31.69 | 2,276,320 | +0.66(+2.14%) |
Jun 26, 2020 | 32.00 | 32.17 | 30.57 | 31.03 | 2,029,341 | -1.15(-3.58%) |
Jun 25, 2020 | 31.64 | 32.91 | 31.59 | 32.18 | 1,199,663 | +0.19(+0.59%) |
Jun 24, 2020 | 32.88 | 33.05 | 31.54 | 31.99 | 1,552,724 | -1.26(-3.79%) |
Jun 23, 2020 | 33.74 | 33.98 | 33.15 | 33.25 | 1,215,178 | -0.23(-0.70%) |
Jun 22, 2020 | 33.21 | 33.91 | 33.11 | 33.48 | 2,667,129 | +0.10(+0.29%) |
Jun 19, 2020 | 34.46 | 34.81 | 33.39 | 33.39 | 2,445,926 | -0.37(-1.09%) |
Jun 18, 2020 | 33.86 | 34.71 | 33.54 | 33.76 | 2,787,198 | -0.62(-1.80%) |
Jun 17, 2020 | 34.59 | 35.16 | 33.79 | 34.37 | 1,826,643 | -0.28(-0.81%) |
Jun 16, 2020 | 35.69 | 35.73 | 34.00 | 34.65 | 2,273,926 | +0.46(+1.34%) |
Jun 15, 2020 | 31.86 | 34.44 | 31.76 | 34.19 | 2,130,604 | +1.35(+4.11%) |
Jun 12, 2020 | 33.77 | 33.77 | 32.17 | 32.84 | 2,535,052 | +0.71(+2.21%) |
Jun 11, 2020 | 32.44 | 33.73 | 32.04 | 32.13 | 2,233,939 | -2.42(-7.00%) |
Jun 10, 2020 | 35.45 | 35.45 | 34.24 | 34.56 | 2,710,194 | -0.86(-2.43%) |
Jun 09, 2020 | 36.63 | 36.85 | 34.74 | 35.41 | 2,269,493 | -1.85(-4.96%) |
Jun 08, 2020 | 37.25 | 37.63 | 36.59 | 37.26 | 1,835,813 | +1.13(+3.13%) |
Jun 05, 2020 | 36.54 | 36.90 | 36.00 | 36.13 | 1,513,684 | +0.58(+1.63%) |
Jun 04, 2020 | 34.44 | 35.69 | 34.44 | 35.55 | 907,145 | +0.73(+2.10%) |
Jun 03, 2020 | 34.04 | 34.96 | 33.82 | 34.82 | 1,031,911 | +1.12(+3.31%) |
Jun 02, 2020 | 33.92 | 34.11 | 33.36 | 33.70 | 913,160 | +0.13(+0.38%) |
Jun 01, 2020 | 34.36 | 34.36 | 33.44 | 33.58 | 1,034,506 | -0.61(-1.79%) |
May 29, 2020 | 33.15 | 34.20 | 32.20 | 34.19 | 2,175,232 | +0.58(+1.73%) |
May 28, 2020 | 34.09 | 34.17 | 33.29 | 33.61 | 1,037,538 | -0.25(-0.73%) |
May 27, 2020 | 34.22 | 34.53 | 33.58 | 33.85 | 1,394,958 | +0.02(+0.04%) |
May 26, 2020 | 34.06 | 34.35 | 33.62 | 33.84 | 1,004,372 | +0.39(+1.17%) |
May 22, 2020 | 32.96 | 33.73 | 32.53 | 33.45 | 639,797 | +0.20(+0.59%) |
May 21, 2020 | 33.71 | 33.82 | 32.81 | 33.25 | 1,235,382 | -0.24(-0.72%) |
May 20, 2020 | 33.30 | 34.30 | 32.63 | 33.49 | 1,721,674 | +0.39(+1.18%) |
May 19, 2020 | 32.82 | 33.47 | 32.44 | 33.10 | 945,408 | +0.60(+1.86%) |
May 18, 2020 | 32.62 | 33.57 | 32.17 | 32.50 | 1,574,539 | +0.95(+3.01%) |
May 15, 2020 | 31.46 | 31.80 | 30.76 | 31.55 | 1,965,680 | +0.26(+0.84%) |
May 14, 2020 | 30.14 | 31.89 | 29.42 | 31.28 | 1,300,854 | +0.47(+1.52%) |
May 13, 2020 | 31.34 | 31.79 | 30.37 | 30.82 | 1,558,420 | -0.45(-1.45%) |
May 12, 2020 | 32.41 | 33.05 | 31.27 | 31.27 | 1,461,724 | -0.94(-2.93%) |
May 11, 2020 | 32.02 | 32.35 | 31.77 | 32.21 | 934,848 | -0.17(-0.54%) |
May 08, 2020 | 31.67 | 32.52 | 31.52 | 32.38 | 1,137,153 | +1.33(+4.30%) |
May 07, 2020 | 31.94 | 32.19 | 30.77 | 31.05 | 2,165,300 | -0.34(-1.09%) |
May 06, 2020 | 31.93 | 32.82 | 30.96 | 31.39 | 1,925,933 | -0.32(-1.02%) |
May 05, 2020 | 33.15 | 33.63 | 31.19 | 31.71 | 2,466,338 | -0.61(-1.89%) |
May 04, 2020 | 29.87 | 32.65 | 29.29 | 32.32 | 3,275,456 | +2.00(+6.60%) |
May 01, 2020 | 30.26 | 30.69 | 29.33 | 30.32 | 3,158,076 | +0.06(+0.19%) |
Apr 30, 2020 | 31.54 | 31.55 | 29.99 | 30.26 | 4,015,384 | -1.13(-3.61%) |
Apr 29, 2020 | 31.05 | 32.22 | 30.71 | 31.40 | 2,774,433 | +1.24(+4.10%) |
Apr 28, 2020 | 31.23 | 31.43 | 30.05 | 30.16 | 2,817,318 | -0.60(-1.94%) |
Apr 27, 2020 | 29.43 | 30.88 | 29.37 | 30.76 | 2,290,356 | +0.92(+3.08%) |
Apr 24, 2020 | 29.07 | 30.16 | 29.04 | 29.84 | 2,733,112 | +0.97(+3.36%) |
Apr 23, 2020 | 29.56 | 29.73 | 28.49 | 28.87 | 2,965,373 | -0.25(-0.86%) |
Apr 22, 2020 | 29.44 | 29.93 | 28.91 | 29.12 | 2,493,360 | -0.10(-0.35%) |
Apr 21, 2020 | 28.07 | 29.40 | 27.28 | 29.22 | 2,727,516 | +0.01(+0.05%) |
Apr 20, 2020 | 27.59 | 30.07 | 27.59 | 29.20 | 3,001,135 | -0.24(-0.82%) |
Apr 17, 2020 | 27.69 | 29.55 | 27.53 | 29.45 | 3,481,249 | +1.94(+7.06%) |
Apr 16, 2020 | 27.81 | 27.84 | 27.06 | 27.51 | 1,759,766 | -0.28(-1.01%) |
Apr 15, 2020 | 27.83 | 27.92 | 26.69 | 27.78 | 4,068,342 | -1.00(-3.48%) |
Apr 14, 2020 | 29.31 | 29.42 | 28.34 | 28.79 | 2,177,666 | +0.34(+1.19%) |
Apr 13, 2020 | 29.43 | 30.04 | 27.85 | 28.45 | 1,758,730 | -0.43(-1.48%) |
Apr 09, 2020 | 28.30 | 29.59 | 27.81 | 28.87 | 2,992,004 | +1.38(+5.03%) |
Apr 08, 2020 | 26.81 | 27.62 | 26.53 | 27.49 | 1,648,601 | +1.05(+3.98%) |
Apr 07, 2020 | 27.98 | 28.36 | 26.35 | 26.44 | 2,431,593 | -0.67(-2.47%) |
Apr 06, 2020 | 26.20 | 27.56 | 25.76 | 27.11 | 2,815,294 | +0.91(+3.45%) |
Apr 03, 2020 | 26.51 | 26.86 | 24.02 | 26.20 | 3,069,876 | +0.18(+0.68%) |
Apr 02, 2020 | 26.89 | 28.62 | 25.54 | 26.03 | 3,618,806 | +0.45(+1.75%) |