Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.90 | 33.14 | 30.52 | 32.89 | 7,434,232 | +1.74(+5.59%) |
Jun 29, 2020 | 31.27 | 32.06 | 30.80 | 31.15 | 5,260,220 | +0.03(+0.08%) |
Jun 26, 2020 | 32.02 | 34.36 | 30.50 | 31.12 | 16,797,766 | -1.16(-3.60%) |
Jun 25, 2020 | 31.31 | 32.58 | 30.90 | 32.28 | 9,511,505 | +0.40(+1.27%) |
Jun 24, 2020 | 33.30 | 33.58 | 31.44 | 31.88 | 9,080,003 | -2.26(-6.62%) |
Jun 23, 2020 | 34.36 | 34.93 | 34.03 | 34.14 | 6,598,464 | +0.17(+0.49%) |
Jun 22, 2020 | 33.12 | 34.12 | 32.57 | 33.97 | 11,867,413 | +0.37(+1.10%) |
Jun 19, 2020 | 36.75 | 36.78 | 33.60 | 33.60 | 29,535,422 | -0.25(-0.73%) |
Jun 18, 2020 | 32.51 | 34.32 | 32.04 | 33.85 | 7,043,849 | +1.18(+3.61%) |
Jun 17, 2020 | 33.88 | 34.00 | 32.66 | 32.67 | 6,246,959 | -1.33(-3.91%) |
Jun 16, 2020 | 35.29 | 35.62 | 33.10 | 34.00 | 8,244,668 | +0.70(+2.11%) |
Jun 15, 2020 | 30.62 | 33.61 | 30.45 | 33.30 | 10,876,315 | +1.07(+3.33%) |
Jun 12, 2020 | 33.11 | 33.35 | 31.09 | 32.22 | 8,738,003 | +1.14(+3.65%) |
Jun 11, 2020 | 31.59 | 33.33 | 30.95 | 31.09 | 11,966,037 | -3.40(-9.85%) |
Jun 10, 2020 | 35.03 | 35.90 | 34.43 | 34.48 | 9,072,802 | -1.07(-3.02%) |
Jun 09, 2020 | 35.47 | 36.02 | 34.63 | 35.56 | 9,390,507 | -1.58(-4.26%) |
Jun 08, 2020 | 38.28 | 38.82 | 36.54 | 37.14 | 16,473,955 | +0.57(+1.56%) |
Jun 05, 2020 | 36.03 | 36.97 | 35.61 | 36.57 | 12,350,691 | +3.10(+9.25%) |
Jun 04, 2020 | 33.61 | 34.19 | 33.02 | 33.47 | 10,496,393 | -0.48(-1.43%) |
Jun 03, 2020 | 33.88 | 34.51 | 33.59 | 33.96 | 10,393,482 | +0.77(+2.31%) |
Jun 02, 2020 | 32.56 | 33.38 | 32.10 | 33.19 | 8,559,057 | +1.07(+3.34%) |
Jun 01, 2020 | 31.02 | 32.41 | 30.23 | 32.12 | 8,427,612 | +1.20(+3.87%) |
May 29, 2020 | 30.60 | 31.18 | 30.01 | 30.92 | 13,012,905 | -0.04(-0.11%) |
May 28, 2020 | 32.29 | 32.29 | 30.76 | 30.96 | 7,953,612 | -1.23(-3.83%) |
May 27, 2020 | 33.20 | 33.38 | 31.29 | 32.19 | 12,360,080 | -0.22(-0.68%) |
May 26, 2020 | 32.64 | 33.02 | 32.21 | 32.41 | 11,911,082 | +1.11(+3.54%) |
May 22, 2020 | 31.31 | 31.54 | 30.30 | 31.30 | 6,458,494 | -0.11(-0.34%) |
May 21, 2020 | 32.39 | 32.93 | 31.11 | 31.40 | 12,985,778 | -0.99(-3.07%) |
May 20, 2020 | 31.11 | 32.80 | 30.93 | 32.40 | 21,226,954 | +2.04(+6.72%) |
May 19, 2020 | 30.45 | 31.13 | 29.11 | 30.36 | 14,837,540 | +0.11(+0.38%) |
May 18, 2020 | 28.00 | 30.55 | 27.67 | 30.24 | 15,288,168 | +4.02(+15.35%) |
May 15, 2020 | 26.52 | 27.05 | 25.86 | 26.22 | 10,942,722 | -0.51(-1.91%) |
May 14, 2020 | 25.99 | 27.39 | 24.94 | 26.73 | 9,175,253 | -0.14(-0.52%) |
May 13, 2020 | 27.42 | 28.17 | 26.19 | 26.87 | 9,826,346 | -1.00(-3.60%) |
May 12, 2020 | 28.56 | 28.97 | 27.87 | 27.87 | 8,114,070 | -0.42(-1.50%) |
May 11, 2020 | 28.12 | 28.63 | 27.70 | 28.30 | 8,356,164 | -0.29(-1.00%) |
May 08, 2020 | 27.38 | 28.84 | 26.89 | 28.58 | 9,319,399 | +1.95(+7.31%) |
May 07, 2020 | 26.40 | 27.21 | 25.99 | 26.63 | 12,276,691 | +1.08(+4.23%) |
May 06, 2020 | 26.99 | 27.46 | 25.54 | 25.55 | 9,004,535 | -1.39(-5.17%) |
May 05, 2020 | 29.68 | 29.77 | 26.61 | 26.95 | 15,570,981 | -0.34(-1.24%) |
May 04, 2020 | 24.70 | 27.32 | 24.68 | 27.28 | 15,919,709 | +1.98(+7.83%) |
May 01, 2020 | 26.22 | 26.64 | 25.00 | 25.30 | 8,617,350 | -2.46(-8.85%) |
Apr 30, 2020 | 28.64 | 29.34 | 27.01 | 27.76 | 21,362,920 | -0.83(-2.91%) |
Apr 29, 2020 | 25.79 | 28.83 | 25.54 | 28.59 | 17,537,740 | +3.99(+16.22%) |
Apr 28, 2020 | 23.55 | 24.77 | 22.90 | 24.60 | 9,775,764 | +1.71(+7.49%) |
Apr 27, 2020 | 22.49 | 23.00 | 21.67 | 22.89 | 8,897,046 | +0.60(+2.68%) |
Apr 24, 2020 | 22.72 | 23.09 | 21.98 | 22.29 | 12,431,182 | -0.16(-0.69%) |
Apr 23, 2020 | 22.02 | 23.27 | 21.78 | 22.45 | 11,494,610 | +1.08(+5.06%) |
Apr 22, 2020 | 21.55 | 21.89 | 20.85 | 21.36 | 11,432,136 | +0.84(+4.09%) |
Apr 21, 2020 | 20.92 | 21.70 | 19.94 | 20.53 | 13,718,133 | -0.98(-4.55%) |
Apr 20, 2020 | 20.28 | 22.42 | 19.69 | 21.50 | 11,467,348 | -0.52(-2.36%) |
Apr 17, 2020 | 19.57 | 22.07 | 19.40 | 22.02 | 15,769,931 | +3.03(+15.95%) |
Apr 16, 2020 | 20.78 | 20.86 | 18.95 | 18.99 | 13,617,251 | -1.76(-8.47%) |
Apr 15, 2020 | 21.47 | 21.47 | 20.34 | 20.75 | 9,554,875 | -2.01(-8.82%) |
Apr 14, 2020 | 21.91 | 22.90 | 21.91 | 22.76 | 13,072,339 | +0.84(+3.83%) |
Apr 13, 2020 | 23.19 | 23.19 | 21.39 | 21.92 | 13,485,294 | -0.26(-1.17%) |
Apr 09, 2020 | 22.56 | 23.60 | 20.79 | 22.18 | 18,057,628 | +1.14(+5.43%) |
Apr 08, 2020 | 20.12 | 21.88 | 20.06 | 21.04 | 20,806,508 | +1.56(+8.00%) |
Apr 07, 2020 | 21.97 | 22.50 | 19.12 | 19.48 | 16,459,691 | -0.50(-2.51%) |
Apr 06, 2020 | 18.31 | 20.36 | 18.23 | 19.98 | 11,761,542 | +2.62(+15.10%) |
Apr 03, 2020 | 19.38 | 19.48 | 15.81 | 17.36 | 16,311,231 | -1.00(-5.47%) |
Apr 02, 2020 | 19.20 | 21.46 | 18.12 | 18.36 | 13,853,305 | +0.30(+1.68%) |