Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 27.99 | 28.30 | 27.25 | 27.70 | 27,361,144 | -0.55(-1.96%) |
Jun 29, 2020 | 26.86 | 28.46 | 26.25 | 28.25 | 39,132,696 | +1.68(+6.32%) |
Jun 26, 2020 | 27.67 | 27.74 | 25.91 | 26.57 | 46,265,100 | -1.09(-3.93%) |
Jun 25, 2020 | 26.19 | 27.81 | 25.94 | 27.66 | 37,744,180 | +0.66(+2.45%) |
Jun 24, 2020 | 28.39 | 28.63 | 26.59 | 27.00 | 45,698,328 | -2.27(-7.76%) |
Jun 23, 2020 | 29.16 | 29.28 | 28.37 | 29.27 | 33,818,480 | +0.33(+1.13%) |
Jun 22, 2020 | 28.66 | 29.46 | 28.20 | 28.94 | 42,674,888 | -0.20(-0.68%) |
Jun 19, 2020 | 31.11 | 31.12 | 28.66 | 29.14 | 48,716,320 | -1.26(-4.16%) |
Jun 18, 2020 | 29.50 | 30.76 | 29.22 | 30.40 | 41,056,480 | +0.07(+0.23%) |
Jun 17, 2020 | 30.45 | 30.77 | 29.70 | 30.33 | 38,123,248 | -0.57(-1.85%) |
Jun 16, 2020 | 32.22 | 32.60 | 30.23 | 30.91 | 64,152,372 | +0.83(+2.76%) |
Jun 15, 2020 | 27.94 | 30.58 | 27.65 | 30.08 | 64,853,224 | +0.03(+0.10%) |
Jun 12, 2020 | 29.51 | 30.35 | 28.39 | 30.05 | 69,222,656 | +3.19(+11.88%) |
Jun 11, 2020 | 26.31 | 29.20 | 26.27 | 26.86 | 88,965,360 | -4.38(-14.03%) |
Jun 10, 2020 | 31.83 | 32.58 | 29.39 | 31.24 | 91,097,672 | -2.50(-7.40%) |
Jun 09, 2020 | 34.07 | 34.29 | 32.24 | 33.74 | 60,945,640 | -2.76(-7.57%) |
Jun 08, 2020 | 36.17 | 36.61 | 34.94 | 36.51 | 83,008,848 | +2.77(+8.23%) |
Jun 05, 2020 | 36.13 | 36.77 | 33.03 | 33.73 | 132,349,456 | +1.76(+5.50%) |
Jun 04, 2020 | 29.89 | 32.40 | 28.85 | 31.97 | 136,132,576 | +3.86(+13.73%) |
Jun 03, 2020 | 26.67 | 28.24 | 26.36 | 28.11 | 65,523,968 | +2.03(+7.80%) |
Jun 02, 2020 | 26.34 | 26.64 | 25.60 | 26.08 | 43,651,744 | +0.24(+0.92%) |
Jun 01, 2020 | 25.01 | 26.42 | 24.76 | 25.84 | 47,181,832 | +0.95(+3.81%) |
May 29, 2020 | 24.31 | 25.28 | 24.06 | 24.89 | 51,332,920 | -0.44(-1.75%) |
May 28, 2020 | 25.92 | 26.03 | 24.64 | 25.34 | 54,615,668 | -1.06(-4.00%) |
May 27, 2020 | 27.32 | 27.50 | 24.42 | 26.39 | 93,778,944 | +1.07(+4.21%) |
May 26, 2020 | 24.17 | 25.53 | 23.97 | 25.33 | 79,421,056 | +2.92(+13.05%) |
May 22, 2020 | 22.95 | 23.11 | 21.95 | 22.40 | 37,612,204 | -0.46(-2.03%) |
May 21, 2020 | 22.48 | 23.38 | 22.38 | 22.87 | 47,058,384 | +0.43(+1.94%) |
May 20, 2020 | 22.06 | 22.81 | 21.86 | 22.43 | 51,405,832 | +0.95(+4.41%) |
May 19, 2020 | 22.29 | 22.29 | 21.05 | 21.49 | 71,747,344 | -0.10(-0.46%) |
May 18, 2020 | 20.65 | 21.66 | 20.29 | 21.59 | 75,524,648 | +2.64(+13.91%) |
May 15, 2020 | 18.73 | 19.40 | 18.39 | 18.95 | 47,458,504 | -0.19(-0.98%) |
May 14, 2020 | 18.56 | 19.29 | 17.29 | 19.14 | 89,550,168 | -0.03(-0.15%) |
May 13, 2020 | 20.71 | 20.71 | 18.85 | 19.17 | 73,129,408 | -1.60(-7.70%) |
May 12, 2020 | 21.82 | 22.12 | 20.77 | 20.77 | 37,875,944 | -0.97(-4.45%) |
May 11, 2020 | 21.82 | 22.23 | 21.28 | 21.73 | 39,600,528 | -0.70(-3.12%) |
May 08, 2020 | 22.08 | 22.63 | 21.77 | 22.43 | 43,918,900 | +1.03(+4.80%) |
May 07, 2020 | 20.81 | 22.22 | 20.76 | 21.41 | 48,883,840 | +0.67(+3.24%) |
May 06, 2020 | 21.49 | 21.82 | 20.49 | 20.74 | 53,567,564 | -0.70(-3.27%) |
May 05, 2020 | 22.73 | 23.20 | 21.24 | 21.44 | 51,780,980 | -0.85(-3.81%) |
May 04, 2020 | 20.92 | 22.50 | 20.24 | 22.29 | 92,465,048 | -1.53(-6.43%) |
May 01, 2020 | 24.64 | 25.08 | 23.42 | 23.82 | 45,720,956 | -1.77(-6.91%) |
Apr 30, 2020 | 26.36 | 26.89 | 25.18 | 25.58 | 64,298,828 | -1.39(-5.16%) |
Apr 29, 2020 | 25.37 | 27.25 | 25.18 | 26.98 | 82,557,080 | +2.94(+12.24%) |
Apr 28, 2020 | 22.71 | 24.59 | 22.37 | 24.03 | 84,966,104 | +2.15(+9.84%) |
Apr 27, 2020 | 22.54 | 23.15 | 21.72 | 21.88 | 51,171,372 | -0.25(-1.12%) |
Apr 24, 2020 | 22.25 | 22.39 | 21.48 | 22.13 | 44,323,892 | -0.07(-0.31%) |
Apr 23, 2020 | 22.37 | 22.67 | 22.13 | 22.20 | 44,121,012 | +0.01(+0.04%) |
Apr 22, 2020 | 23.58 | 23.64 | 21.36 | 22.19 | 71,063,160 | -0.62(-2.73%) |
Apr 21, 2020 | 22.73 | 23.47 | 22.51 | 22.81 | 39,055,228 | -0.53(-2.28%) |
Apr 20, 2020 | 23.15 | 23.82 | 22.62 | 23.34 | 43,475,256 | -0.62(-2.60%) |
Apr 17, 2020 | 23.85 | 24.30 | 23.29 | 23.96 | 53,264,100 | +1.47(+6.54%) |
Apr 16, 2020 | 23.46 | 23.50 | 22.35 | 22.49 | 57,750,140 | -1.55(-6.45%) |
Apr 15, 2020 | 24.60 | 25.18 | 23.02 | 24.04 | 89,108,960 | -0.19(-0.77%) |
Apr 14, 2020 | 23.69 | 24.97 | 23.53 | 24.23 | 61,045,088 | +1.27(+5.55%) |
Apr 13, 2020 | 24.67 | 24.74 | 21.80 | 22.96 | 77,070,312 | -1.13(-4.67%) |
Apr 09, 2020 | 25.08 | 25.21 | 23.06 | 24.08 | 92,860,352 | +1.15(+4.99%) |
Apr 08, 2020 | 22.80 | 23.34 | 22.25 | 22.94 | 68,190,568 | +0.97(+4.40%) |
Apr 07, 2020 | 24.89 | 25.52 | 21.62 | 21.97 | 99,998,352 | -0.07(-0.31%) |
Apr 06, 2020 | 22.03 | 23.20 | 20.50 | 22.04 | 96,148,464 | -0.16(-0.71%) |
Apr 03, 2020 | 22.74 | 23.35 | 21.48 | 22.20 | 49,591,320 | -0.20(-0.88%) |
Apr 02, 2020 | 23.62 | 24.34 | 22.23 | 22.39 | 39,873,812 | -1.18(-4.99%) |