Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.08 | 25.31 | 24.79 | 24.94 | 1,619,996 | -0.17(-0.67%) |
Jun 29, 2020 | 24.75 | 25.35 | 24.28 | 25.10 | 1,266,114 | +0.68(+2.77%) |
Jun 26, 2020 | 25.10 | 25.16 | 24.22 | 24.43 | 1,711,587 | -0.82(-3.25%) |
Jun 25, 2020 | 24.12 | 25.26 | 23.98 | 25.25 | 1,661,910 | +1.05(+4.35%) |
Jun 24, 2020 | 24.94 | 25.08 | 23.84 | 24.19 | 1,374,865 | -1.14(-4.49%) |
Jun 23, 2020 | 25.82 | 26.04 | 25.07 | 25.33 | 878,295 | -0.14(-0.56%) |
Jun 22, 2020 | 25.55 | 25.79 | 24.90 | 25.47 | 942,739 | -0.23(-0.88%) |
Jun 19, 2020 | 25.98 | 26.68 | 25.25 | 25.70 | 3,938,039 | -0.56(-2.13%) |
Jun 18, 2020 | 26.35 | 26.93 | 26.18 | 26.26 | 1,443,870 | -0.58(-2.15%) |
Jun 17, 2020 | 28.36 | 28.36 | 26.83 | 26.83 | 1,041,025 | -1.41(-5.00%) |
Jun 16, 2020 | 28.00 | 28.38 | 27.24 | 28.25 | 2,178,554 | +1.54(+5.76%) |
Jun 15, 2020 | 25.73 | 27.08 | 25.71 | 26.71 | 1,757,960 | -0.09(-0.34%) |
Jun 12, 2020 | 27.66 | 27.75 | 26.37 | 26.80 | 1,724,626 | +0.43(+1.62%) |
Jun 11, 2020 | 27.39 | 27.93 | 26.11 | 26.37 | 1,503,706 | -2.70(-9.29%) |
Jun 10, 2020 | 29.85 | 30.04 | 28.87 | 29.07 | 1,029,579 | -1.00(-3.34%) |
Jun 09, 2020 | 29.22 | 30.62 | 28.95 | 30.08 | 1,739,466 | -0.11(-0.36%) |
Jun 08, 2020 | 30.13 | 30.50 | 29.74 | 30.19 | 1,467,826 | +0.65(+2.21%) |
Jun 05, 2020 | 30.99 | 31.89 | 29.48 | 29.53 | 3,130,573 | +0.03(+0.09%) |
Jun 04, 2020 | 29.32 | 29.58 | 28.85 | 29.51 | 1,467,235 | -0.03(-0.11%) |
Jun 03, 2020 | 27.67 | 30.11 | 27.64 | 29.54 | 3,439,766 | +2.34(+8.60%) |
Jun 02, 2020 | 26.32 | 27.39 | 26.24 | 27.20 | 1,151,783 | +1.16(+4.46%) |
Jun 01, 2020 | 26.03 | 26.65 | 25.95 | 26.04 | 1,801,580 | +0.03(+0.10%) |
May 29, 2020 | 25.59 | 26.14 | 25.39 | 26.01 | 2,127,522 | -0.04(-0.16%) |
May 28, 2020 | 26.04 | 26.19 | 25.69 | 26.06 | 1,547,588 | +0.23(+0.91%) |
May 27, 2020 | 25.61 | 25.99 | 25.02 | 25.82 | 1,922,727 | +0.96(+3.87%) |
May 26, 2020 | 23.44 | 24.89 | 23.42 | 24.86 | 2,346,365 | +2.16(+9.50%) |
May 22, 2020 | 22.50 | 22.73 | 22.28 | 22.70 | 1,815,541 | +0.09(+0.41%) |
May 21, 2020 | 22.09 | 22.96 | 22.02 | 22.61 | 2,499,650 | +0.46(+2.08%) |
May 20, 2020 | 21.94 | 22.24 | 21.66 | 22.15 | 1,425,632 | +0.91(+4.29%) |
May 19, 2020 | 21.26 | 21.62 | 21.15 | 21.24 | 1,022,275 | -0.14(-0.66%) |
May 18, 2020 | 21.46 | 21.99 | 21.25 | 21.38 | 2,093,362 | +0.94(+4.58%) |
May 15, 2020 | 20.51 | 20.66 | 19.88 | 20.45 | 2,394,165 | -0.30(-1.45%) |
May 14, 2020 | 19.90 | 20.80 | 19.22 | 20.75 | 1,606,443 | +0.41(+2.01%) |
May 13, 2020 | 21.86 | 21.86 | 20.17 | 20.34 | 1,659,799 | -1.71(-7.74%) |
May 12, 2020 | 23.40 | 23.40 | 22.04 | 22.04 | 1,787,597 | -1.25(-5.35%) |
May 11, 2020 | 23.80 | 24.08 | 23.19 | 23.29 | 2,028,609 | -0.80(-3.33%) |
May 08, 2020 | 24.01 | 24.70 | 24.01 | 24.09 | 898,739 | +0.48(+2.05%) |
May 07, 2020 | 23.49 | 24.30 | 23.35 | 23.61 | 1,057,344 | +0.43(+1.88%) |
May 06, 2020 | 24.07 | 24.07 | 22.80 | 23.17 | 1,139,524 | -0.54(-2.26%) |
May 05, 2020 | 24.21 | 24.40 | 23.70 | 23.71 | 1,173,539 | -0.32(-1.32%) |
May 04, 2020 | 23.85 | 24.19 | 23.53 | 24.03 | 1,166,028 | -0.28(-1.17%) |
May 01, 2020 | 24.79 | 24.94 | 23.49 | 24.31 | 1,736,708 | -0.91(-3.61%) |
Apr 30, 2020 | 25.45 | 25.69 | 24.74 | 25.22 | 1,843,886 | -0.76(-2.93%) |
Apr 29, 2020 | 25.75 | 26.20 | 25.07 | 25.98 | 1,209,792 | +1.21(+4.89%) |
Apr 28, 2020 | 25.22 | 25.53 | 24.61 | 24.77 | 1,228,182 | +0.28(+1.13%) |
Apr 27, 2020 | 23.43 | 24.62 | 23.43 | 24.49 | 740,695 | +1.19(+5.09%) |
Apr 24, 2020 | 23.61 | 23.61 | 23.09 | 23.31 | 1,096,598 | -0.16(-0.68%) |
Apr 23, 2020 | 23.70 | 23.92 | 23.25 | 23.47 | 961,973 | -0.18(-0.74%) |
Apr 22, 2020 | 24.11 | 24.32 | 23.57 | 23.64 | 813,686 | -0.02(-0.07%) |
Apr 21, 2020 | 24.59 | 25.09 | 23.58 | 23.66 | 1,424,421 | -1.61(-6.35%) |
Apr 20, 2020 | 26.06 | 26.39 | 25.20 | 25.26 | 813,175 | -1.32(-4.97%) |
Apr 17, 2020 | 26.41 | 26.94 | 25.99 | 26.58 | 906,993 | +1.09(+4.26%) |
Apr 16, 2020 | 26.56 | 26.84 | 25.42 | 25.50 | 1,349,911 | -0.97(-3.66%) |
Apr 15, 2020 | 26.28 | 27.20 | 25.93 | 26.47 | 1,237,370 | -0.83(-3.03%) |
Apr 14, 2020 | 27.29 | 28.08 | 27.06 | 27.29 | 1,199,619 | +0.80(+3.03%) |
Apr 13, 2020 | 27.47 | 27.47 | 26.42 | 26.49 | 839,565 | -1.02(-3.71%) |
Apr 09, 2020 | 27.19 | 28.00 | 26.68 | 27.51 | 1,987,800 | +0.95(+3.59%) |
Apr 08, 2020 | 25.92 | 26.83 | 24.97 | 26.56 | 1,048,617 | +1.19(+4.68%) |
Apr 07, 2020 | 26.04 | 26.69 | 24.91 | 25.37 | 1,345,826 | +0.46(+1.85%) |
Apr 06, 2020 | 23.16 | 25.02 | 23.12 | 24.91 | 1,415,884 | +2.07(+9.08%) |
Apr 03, 2020 | 23.05 | 23.30 | 22.31 | 22.84 | 1,847,720 | -0.40(-1.73%) |
Apr 02, 2020 | 22.61 | 24.18 | 22.39 | 23.24 | 2,183,172 | +0.25(+1.09%) |