Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.94 | 29.24 | 28.45 | 28.82 | 1,989,973 | -0.20(-0.70%) |
Jun 29, 2020 | 28.42 | 29.24 | 28.14 | 29.02 | 3,084,862 | +0.97(+3.45%) |
Jun 26, 2020 | 28.87 | 29.16 | 27.93 | 28.06 | 3,870,254 | -0.93(-3.22%) |
Jun 25, 2020 | 28.83 | 29.68 | 28.61 | 28.99 | 2,349,409 | -0.09(-0.31%) |
Jun 24, 2020 | 29.65 | 29.82 | 27.74 | 29.08 | 2,706,655 | -0.85(-2.85%) |
Jun 23, 2020 | 30.10 | 30.36 | 29.44 | 29.93 | 3,212,715 | +0.25(+0.85%) |
Jun 22, 2020 | 28.92 | 29.70 | 28.28 | 29.68 | 1,913,249 | +0.57(+1.95%) |
Jun 19, 2020 | 30.73 | 30.97 | 28.98 | 29.11 | 9,835,856 | -1.04(-3.45%) |
Jun 18, 2020 | 29.50 | 30.41 | 29.32 | 30.15 | 2,477,565 | +0.19(+0.62%) |
Jun 17, 2020 | 30.73 | 30.80 | 29.88 | 29.97 | 5,467,752 | -0.54(-1.76%) |
Jun 16, 2020 | 31.77 | 31.81 | 30.35 | 30.50 | 2,824,299 | +0.45(+1.49%) |
Jun 15, 2020 | 27.69 | 30.19 | 27.51 | 30.06 | 3,329,756 | +1.10(+3.82%) |
Jun 12, 2020 | 29.70 | 29.87 | 28.23 | 28.95 | 2,445,576 | +0.81(+2.89%) |
Jun 11, 2020 | 27.93 | 29.04 | 27.12 | 28.14 | 2,176,542 | -1.71(-5.72%) |
Jun 10, 2020 | 30.95 | 30.95 | 29.40 | 29.84 | 2,075,003 | -1.29(-4.15%) |
Jun 09, 2020 | 31.68 | 31.77 | 30.97 | 31.14 | 1,974,225 | -1.72(-5.24%) |
Jun 08, 2020 | 33.31 | 33.90 | 32.57 | 32.86 | 2,577,525 | +0.45(+1.40%) |
Jun 05, 2020 | 33.35 | 34.10 | 32.28 | 32.40 | 3,352,850 | +1.66(+5.39%) |
Jun 04, 2020 | 29.87 | 30.86 | 29.10 | 30.75 | 2,297,809 | +0.85(+2.85%) |
Jun 03, 2020 | 27.94 | 30.16 | 27.86 | 29.89 | 2,989,236 | +2.53(+9.26%) |
Jun 02, 2020 | 27.57 | 27.68 | 26.90 | 27.36 | 1,695,583 | +0.20(+0.75%) |
Jun 01, 2020 | 25.57 | 27.62 | 25.50 | 27.16 | 2,087,743 | +1.66(+6.50%) |
May 29, 2020 | 26.04 | 26.17 | 25.23 | 25.50 | 7,542,928 | -0.95(-3.59%) |
May 28, 2020 | 27.29 | 27.32 | 26.11 | 26.45 | 1,805,761 | -0.58(-2.16%) |
May 27, 2020 | 27.80 | 28.37 | 26.32 | 27.03 | 2,681,316 | +0.24(+0.88%) |
May 26, 2020 | 26.58 | 26.96 | 26.25 | 26.80 | 2,357,443 | +1.71(+6.80%) |
May 22, 2020 | 24.97 | 25.19 | 24.56 | 25.09 | 1,828,950 | +0.15(+0.62%) |
May 21, 2020 | 24.43 | 25.04 | 24.17 | 24.94 | 1,808,512 | +0.45(+1.86%) |
May 20, 2020 | 25.28 | 25.36 | 24.31 | 24.48 | 1,939,048 | -0.75(-2.96%) |
May 19, 2020 | 24.87 | 25.70 | 24.19 | 25.23 | 1,932,986 | +0.21(+0.84%) |
May 18, 2020 | 24.17 | 25.16 | 24.17 | 25.02 | 2,089,459 | +2.19(+9.57%) |
May 15, 2020 | 22.56 | 22.88 | 21.77 | 22.83 | 3,128,924 | +0.11(+0.50%) |
May 14, 2020 | 21.94 | 22.88 | 21.01 | 22.72 | 1,911,448 | +0.30(+1.34%) |
May 13, 2020 | 23.66 | 23.78 | 22.23 | 22.42 | 2,165,903 | -1.47(-6.15%) |
May 12, 2020 | 25.29 | 25.45 | 23.57 | 23.89 | 2,632,500 | -1.44(-5.68%) |
May 11, 2020 | 26.34 | 26.34 | 25.27 | 25.33 | 2,455,316 | -1.49(-5.57%) |
May 08, 2020 | 25.79 | 26.89 | 25.57 | 26.82 | 2,176,102 | +1.49(+5.90%) |
May 07, 2020 | 25.02 | 25.72 | 24.95 | 25.33 | 1,863,341 | +0.69(+2.80%) |
May 06, 2020 | 24.79 | 25.15 | 24.13 | 24.64 | 2,331,942 | -0.15(-0.62%) |
May 05, 2020 | 24.69 | 25.59 | 24.69 | 24.79 | 2,272,474 | +0.24(+0.96%) |
May 04, 2020 | 25.18 | 25.44 | 23.61 | 24.56 | 2,487,458 | -1.11(-4.34%) |
May 01, 2020 | 25.56 | 25.88 | 24.90 | 25.67 | 2,676,888 | -0.84(-3.19%) |
Apr 30, 2020 | 25.82 | 26.79 | 25.30 | 26.51 | 8,826,020 | +0.12(+0.46%) |
Apr 29, 2020 | 26.40 | 27.20 | 26.34 | 26.39 | 2,284,990 | +0.89(+3.49%) |
Apr 28, 2020 | 25.93 | 26.69 | 25.06 | 25.50 | 2,125,556 | +0.84(+3.40%) |
Apr 27, 2020 | 23.79 | 25.16 | 23.70 | 24.66 | 2,302,490 | +1.13(+4.79%) |
Apr 24, 2020 | 23.30 | 23.88 | 23.04 | 23.54 | 2,112,701 | +0.35(+1.52%) |
Apr 23, 2020 | 23.72 | 24.18 | 23.05 | 23.19 | 1,957,935 | -0.48(-2.03%) |
Apr 22, 2020 | 24.07 | 24.40 | 23.56 | 23.66 | 2,002,020 | +0.14(+0.61%) |
Apr 21, 2020 | 23.18 | 23.93 | 22.95 | 23.52 | 1,600,279 | -0.46(-1.93%) |
Apr 20, 2020 | 24.23 | 24.97 | 23.90 | 23.98 | 1,576,417 | -0.94(-3.78%) |
Apr 17, 2020 | 24.82 | 25.90 | 24.48 | 24.93 | 1,868,211 | +1.17(+4.91%) |
Apr 16, 2020 | 25.14 | 25.28 | 23.67 | 23.76 | 2,452,091 | -1.09(-4.41%) |
Apr 15, 2020 | 26.21 | 26.52 | 24.30 | 24.86 | 2,686,004 | -2.56(-9.33%) |
Apr 14, 2020 | 27.42 | 27.96 | 26.80 | 27.41 | 1,818,337 | +0.94(+3.53%) |
Apr 13, 2020 | 28.40 | 28.53 | 26.28 | 26.48 | 2,593,391 | -1.80(-6.36%) |
Apr 09, 2020 | 27.01 | 29.88 | 26.72 | 28.28 | 2,803,380 | +2.46(+9.54%) |
Apr 08, 2020 | 24.37 | 26.26 | 23.70 | 25.81 | 2,036,015 | +1.67(+6.92%) |
Apr 07, 2020 | 23.68 | 25.57 | 23.62 | 24.14 | 2,518,798 | +1.94(+8.75%) |
Apr 06, 2020 | 22.57 | 24.22 | 22.07 | 22.20 | 2,882,115 | +1.05(+4.99%) |
Apr 03, 2020 | 21.83 | 22.10 | 20.78 | 21.15 | 3,558,247 | -0.69(-3.15%) |
Apr 02, 2020 | 22.25 | 23.51 | 20.86 | 21.83 | 3,425,184 | -0.74(-3.29%) |