Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.16 | 28.94 | 28.16 | 28.65 | 2,012,739 | +0.28(+0.99%) |
Jun 29, 2020 | 28.04 | 28.57 | 27.63 | 28.37 | 1,438,481 | +0.67(+2.42%) |
Jun 26, 2020 | 28.58 | 28.96 | 27.64 | 27.70 | 4,415,200 | -1.18(-4.09%) |
Jun 25, 2020 | 28.01 | 29.01 | 28.01 | 28.88 | 1,555,723 | +0.43(+1.51%) |
Jun 24, 2020 | 29.56 | 29.72 | 28.11 | 28.45 | 2,497,287 | -1.11(-3.76%) |
Jun 23, 2020 | 30.27 | 30.35 | 29.36 | 29.56 | 1,737,429 | -0.15(-0.50%) |
Jun 22, 2020 | 29.14 | 30.25 | 28.81 | 29.71 | 2,697,989 | +0.38(+1.30%) |
Jun 19, 2020 | 31.17 | 31.17 | 29.33 | 29.33 | 5,111,600 | -1.22(-3.99%) |
Jun 18, 2020 | 30.21 | 31.00 | 30.06 | 30.55 | 2,351,806 | -0.16(-0.52%) |
Jun 17, 2020 | 31.16 | 31.51 | 30.65 | 30.71 | 1,576,734 | -0.51(-1.63%) |
Jun 16, 2020 | 32.54 | 33.83 | 30.82 | 31.22 | 2,891,570 | +0.29(+0.94%) |
Jun 15, 2020 | 29.44 | 31.22 | 29.29 | 30.93 | 1,914,715 | +0.32(+1.05%) |
Jun 12, 2020 | 31.74 | 31.90 | 29.97 | 30.61 | 2,318,700 | +0.31(+1.02%) |
Jun 11, 2020 | 31.06 | 32.09 | 30.23 | 30.30 | 2,310,622 | -2.56(-7.79%) |
Jun 10, 2020 | 33.77 | 33.97 | 32.69 | 32.86 | 2,501,149 | -1.52(-4.42%) |
Jun 09, 2020 | 34.58 | 34.94 | 34.23 | 34.38 | 1,520,979 | -1.27(-3.56%) |
Jun 08, 2020 | 35.72 | 35.76 | 34.89 | 35.65 | 1,825,941 | +0.67(+1.92%) |
Jun 05, 2020 | 34.94 | 35.49 | 34.24 | 34.98 | 3,437,800 | +2.19(+6.68%) |
Jun 04, 2020 | 32.38 | 32.97 | 31.92 | 32.79 | 2,382,307 | +0.44(+1.36%) |
Jun 03, 2020 | 31.10 | 32.80 | 30.94 | 32.35 | 2,393,491 | +1.97(+6.48%) |
Jun 02, 2020 | 29.40 | 30.63 | 29.12 | 30.38 | 3,248,328 | +1.28(+4.40%) |
Jun 01, 2020 | 28.45 | 29.28 | 27.87 | 29.10 | 2,089,214 | +0.88(+3.12%) |
May 29, 2020 | 28.55 | 28.84 | 27.90 | 28.22 | 8,330,400 | -0.82(-2.82%) |
May 28, 2020 | 30.21 | 30.33 | 28.80 | 29.04 | 2,077,802 | -0.88(-2.94%) |
May 27, 2020 | 30.50 | 30.75 | 29.48 | 29.92 | 2,916,090 | +0.53(+1.80%) |
May 26, 2020 | 29.75 | 30.10 | 28.89 | 29.39 | 2,573,701 | +1.09(+3.85%) |
May 22, 2020 | 27.77 | 28.58 | 27.54 | 28.30 | 3,130,700 | +0.85(+3.10%) |
May 21, 2020 | 26.54 | 27.69 | 26.11 | 27.45 | 3,938,515 | +0.91(+3.43%) |
May 20, 2020 | 24.31 | 26.75 | 24.11 | 26.54 | 3,960,252 | +2.27(+9.33%) |
May 19, 2020 | 24.13 | 24.54 | 23.68 | 24.27 | 2,368,794 | -0.09(-0.35%) |
May 18, 2020 | 23.87 | 24.57 | 23.87 | 24.36 | 1,811,194 | +1.38(+6.01%) |
May 15, 2020 | 22.70 | 23.04 | 22.22 | 22.98 | 2,631,400 | +0.13(+0.57%) |
May 14, 2020 | 21.77 | 22.97 | 20.93 | 22.85 | 2,519,853 | +0.61(+2.74%) |
May 13, 2020 | 23.82 | 23.82 | 22.06 | 22.24 | 2,321,833 | -1.41(-5.96%) |
May 12, 2020 | 25.15 | 25.34 | 23.63 | 23.65 | 2,466,272 | -1.61(-6.37%) |
May 11, 2020 | 25.60 | 25.70 | 25.16 | 25.26 | 2,391,032 | -0.69(-2.66%) |
May 08, 2020 | 25.14 | 26.01 | 24.92 | 25.95 | 3,114,300 | +1.24(+5.02%) |
May 07, 2020 | 23.81 | 24.89 | 23.81 | 24.71 | 3,098,001 | +1.29(+5.51%) |
May 06, 2020 | 23.84 | 24.28 | 23.32 | 23.42 | 2,981,363 | -0.32(-1.35%) |
May 05, 2020 | 24.64 | 25.66 | 23.69 | 23.74 | 3,510,361 | -0.06(-0.25%) |
May 04, 2020 | 22.94 | 24.03 | 22.41 | 23.80 | 2,242,258 | +0.69(+2.99%) |
May 01, 2020 | 23.43 | 23.64 | 22.80 | 23.11 | 2,156,400 | -0.92(-3.83%) |
Apr 30, 2020 | 24.89 | 25.07 | 24.01 | 24.03 | 2,052,202 | -1.55(-6.06%) |
Apr 29, 2020 | 25.52 | 26.00 | 25.09 | 25.58 | 1,735,562 | +0.83(+3.35%) |
Apr 28, 2020 | 25.10 | 25.54 | 24.29 | 24.75 | 2,221,290 | +0.10(+0.41%) |
Apr 27, 2020 | 23.98 | 24.85 | 23.76 | 24.65 | 3,080,742 | +1.01(+4.27%) |
Apr 24, 2020 | 24.54 | 24.73 | 23.46 | 23.64 | 1,955,900 | -0.62(-2.56%) |
Apr 23, 2020 | 25.04 | 25.40 | 24.23 | 24.26 | 1,509,750 | -0.64(-2.57%) |
Apr 22, 2020 | 25.85 | 26.03 | 24.88 | 24.90 | 1,992,008 | -0.39(-1.54%) |
Apr 21, 2020 | 25.71 | 26.08 | 25.18 | 25.29 | 1,998,017 | -1.41(-5.28%) |
Apr 20, 2020 | 26.46 | 26.80 | 25.86 | 26.70 | 1,890,332 | -0.45(-1.66%) |
Apr 17, 2020 | 27.59 | 28.04 | 26.73 | 27.15 | 2,150,100 | +0.66(+2.49%) |
Apr 16, 2020 | 27.09 | 27.23 | 26.03 | 26.49 | 3,566,683 | -0.86(-3.14%) |
Apr 15, 2020 | 28.76 | 28.76 | 27.31 | 27.35 | 1,815,943 | -1.90(-6.50%) |
Apr 14, 2020 | 29.78 | 30.48 | 28.87 | 29.25 | 3,814,821 | +0.03(+0.10%) |
Apr 13, 2020 | 30.74 | 30.74 | 28.98 | 29.22 | 1,102,951 | -1.78(-5.74%) |
Apr 09, 2020 | 29.33 | 31.17 | 29.10 | 31.00 | 2,283,700 | +2.31(+8.05%) |
Apr 08, 2020 | 28.12 | 29.04 | 27.45 | 28.69 | 1,807,023 | +0.81(+2.91%) |
Apr 07, 2020 | 28.68 | 29.16 | 27.57 | 27.88 | 2,842,944 | +0.85(+3.14%) |
Apr 06, 2020 | 26.02 | 27.38 | 25.96 | 27.03 | 2,900,969 | +2.42(+9.83%) |
Apr 03, 2020 | 25.99 | 26.50 | 24.45 | 24.61 | 2,294,000 | -1.71(-6.50%) |
Apr 02, 2020 | 25.67 | 27.23 | 25.67 | 26.32 | 2,276,391 | +0.30(+1.15%) |