Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.57 | 25.06 | 24.23 | 24.78 | 14,621,600 | +0.00(+0.00%) |
Jun 29, 2020 | 24.20 | 24.83 | 23.98 | 24.78 | 10,218,408 | +0.82(+3.43%) |
Jun 26, 2020 | 24.49 | 24.59 | 23.75 | 23.96 | 16,822,322 | -0.75(-3.05%) |
Jun 25, 2020 | 24.49 | 24.77 | 24.03 | 24.71 | 14,625,701 | -0.05(-0.20%) |
Jun 24, 2020 | 25.32 | 25.45 | 24.50 | 24.76 | 15,196,645 | -0.95(-3.69%) |
Jun 23, 2020 | 26.20 | 26.30 | 25.69 | 25.71 | 12,709,652 | -0.12(-0.46%) |
Jun 22, 2020 | 26.05 | 26.09 | 25.32 | 25.83 | 13,345,694 | -0.22(-0.83%) |
Jun 19, 2020 | 27.17 | 27.26 | 25.79 | 26.04 | 28,465,056 | -0.49(-1.85%) |
Jun 18, 2020 | 26.35 | 26.98 | 26.16 | 26.53 | 11,310,188 | -0.07(-0.26%) |
Jun 17, 2020 | 27.21 | 27.47 | 26.57 | 26.60 | 11,350,536 | -0.61(-2.23%) |
Jun 16, 2020 | 28.51 | 28.58 | 26.92 | 27.21 | 17,824,464 | +0.01(+0.04%) |
Jun 15, 2020 | 26.06 | 27.52 | 26.02 | 27.20 | 15,625,513 | -0.19(-0.68%) |
Jun 12, 2020 | 28.13 | 28.37 | 26.51 | 27.39 | 22,039,888 | +1.43(+5.51%) |
Jun 11, 2020 | 26.07 | 27.23 | 25.75 | 25.96 | 19,503,912 | -2.20(-7.83%) |
Jun 10, 2020 | 29.19 | 29.23 | 27.84 | 28.16 | 15,971,906 | -1.09(-3.72%) |
Jun 09, 2020 | 28.80 | 29.60 | 28.12 | 29.25 | 17,298,664 | -0.80(-2.67%) |
Jun 08, 2020 | 30.58 | 31.01 | 29.97 | 30.05 | 15,550,456 | +0.07(+0.23%) |
Jun 05, 2020 | 30.36 | 30.51 | 29.20 | 29.98 | 30,035,514 | +1.42(+4.97%) |
Jun 04, 2020 | 28.27 | 28.83 | 27.93 | 28.56 | 16,668,513 | +0.09(+0.31%) |
Jun 03, 2020 | 27.84 | 28.53 | 27.67 | 28.47 | 17,178,620 | +1.63(+6.06%) |
Jun 02, 2020 | 26.76 | 27.04 | 26.39 | 26.85 | 11,180,010 | +0.46(+1.74%) |
Jun 01, 2020 | 25.46 | 26.66 | 25.38 | 26.39 | 10,690,537 | +1.04(+4.10%) |
May 29, 2020 | 25.81 | 26.02 | 25.16 | 25.35 | 22,689,428 | -0.78(-3.00%) |
May 28, 2020 | 27.29 | 27.37 | 26.05 | 26.13 | 11,896,609 | -1.09(-3.99%) |
May 27, 2020 | 27.94 | 28.24 | 26.36 | 27.22 | 15,339,667 | +0.38(+1.42%) |
May 26, 2020 | 27.25 | 27.32 | 26.69 | 26.84 | 19,260,704 | +1.39(+5.47%) |
May 22, 2020 | 25.46 | 25.69 | 24.70 | 25.45 | 14,617,536 | +0.18(+0.70%) |
May 21, 2020 | 24.77 | 25.49 | 24.69 | 25.27 | 14,619,067 | +0.31(+1.26%) |
May 20, 2020 | 24.79 | 25.36 | 24.70 | 24.96 | 14,345,556 | +0.77(+3.20%) |
May 19, 2020 | 24.24 | 25.17 | 23.79 | 24.18 | 18,859,732 | -0.12(-0.48%) |
May 18, 2020 | 23.51 | 24.68 | 23.51 | 24.30 | 23,773,078 | +2.14(+9.63%) |
May 15, 2020 | 21.52 | 22.21 | 21.38 | 22.17 | 14,519,421 | +0.31(+1.43%) |
May 14, 2020 | 20.24 | 21.88 | 20.07 | 21.85 | 15,952,004 | +0.83(+3.96%) |
May 13, 2020 | 21.98 | 21.99 | 20.70 | 21.02 | 17,180,944 | -1.08(-4.88%) |
May 12, 2020 | 22.52 | 22.79 | 22.09 | 22.10 | 12,422,820 | -0.24(-1.05%) |
May 11, 2020 | 22.77 | 22.91 | 22.13 | 22.33 | 17,099,046 | -1.11(-4.72%) |
May 08, 2020 | 22.60 | 23.51 | 22.58 | 23.44 | 16,909,614 | +1.46(+6.64%) |
May 07, 2020 | 21.72 | 22.51 | 21.58 | 21.98 | 17,337,530 | +0.54(+2.51%) |
May 06, 2020 | 22.58 | 23.16 | 21.38 | 21.44 | 35,150,336 | +0.62(+2.96%) |
May 05, 2020 | 20.81 | 21.52 | 20.69 | 20.82 | 18,166,326 | +0.50(+2.46%) |
May 04, 2020 | 20.03 | 20.45 | 19.71 | 20.32 | 16,524,370 | -0.15(-0.72%) |
May 01, 2020 | 21.21 | 21.31 | 20.37 | 20.47 | 18,249,230 | -1.36(-6.24%) |
Apr 30, 2020 | 22.96 | 22.96 | 21.79 | 21.83 | 15,589,331 | -1.46(-6.27%) |
Apr 29, 2020 | 22.28 | 24.07 | 22.21 | 23.29 | 24,029,392 | +1.57(+7.21%) |
Apr 28, 2020 | 22.70 | 22.92 | 21.65 | 21.72 | 22,546,840 | -0.26(-1.20%) |
Apr 27, 2020 | 21.08 | 22.11 | 20.71 | 21.99 | 20,660,574 | +0.49(+2.28%) |
Apr 24, 2020 | 21.26 | 21.78 | 21.10 | 21.50 | 12,242,862 | +0.42(+2.00%) |
Apr 23, 2020 | 21.11 | 21.61 | 21.00 | 21.08 | 10,895,389 | +0.22(+1.03%) |
Apr 22, 2020 | 21.21 | 21.33 | 20.64 | 20.86 | 9,749,176 | +0.06(+0.28%) |
Apr 21, 2020 | 20.83 | 21.44 | 20.55 | 20.80 | 13,789,739 | -1.12(-5.09%) |
Apr 20, 2020 | 21.27 | 22.18 | 21.00 | 21.92 | 16,245,564 | -0.10(-0.45%) |
Apr 17, 2020 | 21.47 | 22.08 | 21.38 | 22.02 | 17,526,178 | +1.58(+7.71%) |
Apr 16, 2020 | 21.20 | 21.21 | 20.14 | 20.44 | 11,721,496 | -0.77(-3.65%) |
Apr 15, 2020 | 21.47 | 21.81 | 21.03 | 21.22 | 13,024,409 | -1.29(-5.74%) |
Apr 14, 2020 | 23.12 | 23.28 | 22.20 | 22.51 | 12,915,144 | -0.03(-0.13%) |
Apr 13, 2020 | 23.55 | 23.61 | 22.25 | 22.54 | 15,112,092 | -1.03(-4.36%) |
Apr 09, 2020 | 23.66 | 24.48 | 23.10 | 23.57 | 22,962,028 | +0.91(+4.02%) |
Apr 08, 2020 | 21.29 | 23.12 | 21.03 | 22.65 | 24,268,654 | +1.79(+8.59%) |
Apr 07, 2020 | 20.83 | 21.75 | 20.28 | 20.86 | 31,029,284 | +1.71(+8.95%) |
Apr 06, 2020 | 18.71 | 19.35 | 18.17 | 19.15 | 22,909,428 | +1.48(+8.37%) |
Apr 03, 2020 | 18.02 | 18.39 | 17.48 | 17.67 | 14,125,633 | -0.15(-0.82%) |
Apr 02, 2020 | 18.71 | 19.29 | 17.42 | 17.82 | 18,291,994 | -1.05(-5.56%) |