Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.78 | 29.09 | 28.50 | 28.98 | 2,984,811 | -0.05(-0.19%) |
Jun 29, 2020 | 28.68 | 29.03 | 28.50 | 29.03 | 5,227,812 | +0.35(+1.20%) |
Jun 26, 2020 | 29.23 | 29.45 | 28.65 | 28.69 | 2,578,880 | -0.85(-2.86%) |
Jun 25, 2020 | 29.10 | 29.57 | 29.05 | 29.53 | 2,191,013 | +0.10(+0.34%) |
Jun 24, 2020 | 29.82 | 29.92 | 29.36 | 29.43 | 2,488,574 | -0.78(-2.59%) |
Jun 23, 2020 | 30.48 | 30.69 | 30.11 | 30.22 | 5,054,720 | +0.27(+0.91%) |
Jun 22, 2020 | 30.28 | 30.33 | 29.89 | 29.94 | 3,112,613 | -0.12(-0.39%) |
Jun 19, 2020 | 29.79 | 30.23 | 29.47 | 30.06 | 5,843,539 | +0.88(+3.02%) |
Jun 18, 2020 | 29.70 | 29.73 | 29.08 | 29.18 | 2,312,536 | -0.76(-2.55%) |
Jun 17, 2020 | 30.20 | 30.40 | 29.80 | 29.94 | 2,294,985 | -0.03(-0.09%) |
Jun 16, 2020 | 30.73 | 30.91 | 29.63 | 29.97 | 4,640,852 | +0.20(+0.67%) |
Jun 15, 2020 | 29.09 | 30.13 | 28.73 | 29.77 | 3,571,343 | -0.16(-0.53%) |
Jun 12, 2020 | 29.66 | 30.01 | 29.12 | 29.93 | 4,910,311 | +1.46(+5.12%) |
Jun 11, 2020 | 29.53 | 29.92 | 28.42 | 28.47 | 6,587,556 | -2.57(-8.28%) |
Jun 10, 2020 | 31.69 | 31.69 | 30.73 | 31.04 | 3,690,656 | -0.52(-1.64%) |
Jun 09, 2020 | 31.77 | 32.03 | 31.37 | 31.56 | 3,938,301 | -1.29(-3.92%) |
Jun 08, 2020 | 32.12 | 32.86 | 31.74 | 32.85 | 4,273,597 | +0.93(+2.92%) |
Jun 05, 2020 | 31.70 | 32.27 | 31.54 | 31.91 | 5,654,880 | +1.39(+4.57%) |
Jun 04, 2020 | 31.02 | 31.16 | 30.36 | 30.52 | 3,697,055 | -0.67(-2.15%) |
Jun 03, 2020 | 31.06 | 31.49 | 30.90 | 31.19 | 5,535,458 | +0.64(+2.10%) |
Jun 02, 2020 | 30.15 | 31.04 | 29.93 | 30.55 | 6,085,290 | +0.82(+2.77%) |
Jun 01, 2020 | 28.92 | 29.87 | 28.68 | 29.72 | 3,607,793 | +0.84(+2.92%) |
May 29, 2020 | 29.13 | 29.13 | 28.15 | 28.88 | 4,537,971 | -0.04(-0.13%) |
May 28, 2020 | 29.41 | 29.43 | 28.80 | 28.92 | 2,976,689 | -0.29(-0.99%) |
May 27, 2020 | 28.94 | 29.35 | 28.60 | 29.21 | 4,618,503 | +0.40(+1.38%) |
May 26, 2020 | 28.85 | 29.42 | 28.58 | 28.81 | 4,156,526 | +1.10(+3.99%) |
May 22, 2020 | 27.22 | 27.78 | 27.00 | 27.70 | 2,234,589 | +0.19(+0.69%) |
May 21, 2020 | 27.61 | 27.91 | 27.16 | 27.51 | 3,884,432 | +0.01(+0.03%) |
May 20, 2020 | 27.15 | 27.64 | 26.82 | 27.50 | 4,670,890 | +1.00(+3.76%) |
May 19, 2020 | 27.71 | 27.75 | 26.51 | 26.51 | 4,744,187 | -1.05(-3.81%) |
May 18, 2020 | 27.02 | 27.68 | 27.02 | 27.56 | 4,456,090 | +1.39(+5.29%) |
May 15, 2020 | 26.41 | 26.82 | 26.10 | 26.17 | 2,303,492 | -0.60(-2.23%) |
May 14, 2020 | 26.01 | 26.80 | 25.74 | 26.77 | 3,265,596 | +0.34(+1.27%) |
May 13, 2020 | 27.37 | 27.37 | 26.35 | 26.44 | 5,008,142 | -0.62(-2.31%) |
May 12, 2020 | 27.78 | 27.89 | 27.05 | 27.06 | 2,182,132 | -0.55(-2.00%) |
May 11, 2020 | 27.67 | 27.88 | 27.40 | 27.61 | 2,696,907 | -0.34(-1.20%) |
May 08, 2020 | 27.47 | 28.17 | 27.40 | 27.95 | 3,538,551 | +1.09(+4.05%) |
May 07, 2020 | 27.05 | 27.23 | 26.70 | 26.86 | 5,385,315 | +0.27(+1.02%) |
May 06, 2020 | 26.87 | 26.95 | 26.39 | 26.59 | 2,718,347 | -0.31(-1.15%) |
May 05, 2020 | 26.99 | 27.28 | 26.82 | 26.90 | 4,230,220 | +0.36(+1.37%) |
May 04, 2020 | 25.22 | 26.55 | 25.22 | 26.53 | 2,773,882 | +1.09(+4.27%) |
May 01, 2020 | 25.98 | 26.04 | 25.06 | 25.45 | 3,672,160 | -1.06(-4.00%) |
Apr 30, 2020 | 27.23 | 27.23 | 26.41 | 26.51 | 3,850,098 | -0.96(-3.50%) |
Apr 29, 2020 | 26.49 | 27.50 | 26.34 | 27.47 | 5,676,538 | +1.56(+6.01%) |
Apr 28, 2020 | 25.37 | 25.93 | 25.19 | 25.91 | 5,241,432 | +1.08(+4.34%) |
Apr 27, 2020 | 24.41 | 24.87 | 24.31 | 24.83 | 2,095,150 | +0.64(+2.66%) |
Apr 24, 2020 | 24.32 | 24.41 | 23.99 | 24.19 | 3,604,251 | +0.06(+0.26%) |
Apr 23, 2020 | 24.63 | 24.67 | 24.07 | 24.13 | 2,838,746 | -0.33(-1.33%) |
Apr 22, 2020 | 24.63 | 24.76 | 24.30 | 24.45 | 3,727,334 | +0.22(+0.90%) |
Apr 21, 2020 | 24.45 | 24.52 | 24.10 | 24.23 | 3,022,613 | -0.76(-3.04%) |
Apr 20, 2020 | 24.85 | 25.17 | 24.71 | 25.00 | 2,081,863 | -0.55(-2.16%) |
Apr 17, 2020 | 25.63 | 25.67 | 25.18 | 25.55 | 4,251,981 | +1.07(+4.37%) |
Apr 16, 2020 | 24.52 | 24.67 | 23.83 | 24.48 | 3,095,476 | -0.17(-0.70%) |
Apr 15, 2020 | 24.99 | 25.11 | 24.60 | 24.65 | 3,341,233 | -1.38(-5.29%) |
Apr 14, 2020 | 26.11 | 26.35 | 25.58 | 26.03 | 3,133,429 | +0.44(+1.73%) |
Apr 13, 2020 | 25.72 | 25.85 | 25.25 | 25.58 | 2,712,826 | -0.01(-0.04%) |
Apr 09, 2020 | 26.11 | 26.16 | 25.30 | 25.59 | 2,878,233 | +0.32(+1.25%) |
Apr 08, 2020 | 25.22 | 25.50 | 24.70 | 25.28 | 3,513,218 | +0.42(+1.68%) |
Apr 07, 2020 | 25.72 | 25.75 | 24.81 | 24.86 | 4,872,631 | +0.34(+1.40%) |
Apr 06, 2020 | 24.12 | 24.61 | 23.94 | 24.52 | 3,751,937 | +1.33(+5.74%) |
Apr 03, 2020 | 24.09 | 24.12 | 22.85 | 23.18 | 5,421,008 | -0.91(-3.80%) |
Apr 02, 2020 | 24.09 | 25.27 | 23.94 | 24.10 | 6,254,605 | -0.06(-0.26%) |