Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.97 | 34.66 | 32.65 | 34.51 | 3,193,694 | +1.46(+4.42%) |
Jun 29, 2020 | 32.91 | 33.35 | 32.24 | 33.05 | 2,759,906 | +0.50(+1.54%) |
Jun 26, 2020 | 33.63 | 33.84 | 32.42 | 32.55 | 5,986,300 | -1.32(-3.90%) |
Jun 25, 2020 | 34.28 | 34.30 | 33.44 | 33.87 | 2,750,077 | -0.54(-1.57%) |
Jun 24, 2020 | 34.65 | 35.31 | 34.05 | 34.41 | 3,185,459 | -0.75(-2.13%) |
Jun 23, 2020 | 35.82 | 36.03 | 35.10 | 35.16 | 2,085,768 | -0.10(-0.28%) |
Jun 22, 2020 | 35.49 | 35.87 | 35.00 | 35.26 | 2,111,013 | -0.19(-0.54%) |
Jun 19, 2020 | 37.52 | 37.56 | 35.42 | 35.45 | 5,990,000 | -1.44(-3.90%) |
Jun 18, 2020 | 35.46 | 37.89 | 35.07 | 36.89 | 5,499,028 | +1.60(+4.53%) |
Jun 17, 2020 | 35.47 | 36.05 | 35.16 | 35.29 | 3,352,273 | +0.05(+0.14%) |
Jun 16, 2020 | 35.27 | 35.78 | 33.93 | 35.24 | 4,193,177 | +1.20(+3.53%) |
Jun 15, 2020 | 31.70 | 34.55 | 31.03 | 34.04 | 4,314,838 | +1.34(+4.10%) |
Jun 12, 2020 | 32.77 | 32.99 | 31.16 | 32.70 | 4,104,700 | +1.25(+3.97%) |
Jun 11, 2020 | 31.77 | 32.20 | 31.01 | 31.45 | 3,825,047 | -1.88(-5.64%) |
Jun 10, 2020 | 35.06 | 35.13 | 32.88 | 33.33 | 3,836,036 | -1.95(-5.53%) |
Jun 09, 2020 | 36.44 | 36.56 | 35.19 | 35.28 | 4,701,326 | -2.04(-5.47%) |
Jun 08, 2020 | 35.94 | 37.44 | 35.85 | 37.32 | 3,436,232 | +1.50(+4.19%) |
Jun 05, 2020 | 36.15 | 36.83 | 35.62 | 35.82 | 5,363,600 | +1.08(+3.11%) |
Jun 04, 2020 | 33.63 | 34.79 | 33.53 | 34.74 | 3,425,591 | +0.81(+2.39%) |
Jun 03, 2020 | 32.90 | 34.31 | 32.49 | 33.93 | 3,731,272 | +1.48(+4.56%) |
Jun 02, 2020 | 32.95 | 32.97 | 32.10 | 32.45 | 2,713,885 | -0.18(-0.55%) |
Jun 01, 2020 | 31.66 | 32.71 | 31.51 | 32.63 | 2,461,813 | +0.98(+3.10%) |
May 29, 2020 | 30.83 | 31.78 | 30.55 | 31.65 | 5,439,500 | +0.47(+1.51%) |
May 28, 2020 | 30.99 | 31.52 | 30.50 | 31.18 | 3,138,364 | +0.10(+0.32%) |
May 27, 2020 | 31.68 | 32.19 | 30.51 | 31.08 | 2,993,042 | +0.20(+0.65%) |
May 26, 2020 | 30.91 | 31.28 | 30.42 | 30.88 | 3,273,208 | +1.32(+4.47%) |
May 22, 2020 | 28.64 | 29.89 | 28.47 | 29.56 | 2,741,400 | +1.00(+3.52%) |
May 21, 2020 | 28.18 | 28.95 | 28.02 | 28.55 | 1,813,664 | +0.21(+0.76%) |
May 20, 2020 | 27.11 | 29.34 | 27.11 | 28.34 | 6,259,235 | +1.58(+5.90%) |
May 19, 2020 | 26.82 | 27.52 | 26.50 | 26.76 | 3,052,620 | +0.02(+0.07%) |
May 18, 2020 | 26.03 | 27.11 | 25.70 | 26.74 | 3,556,254 | +2.03(+8.22%) |
May 15, 2020 | 24.20 | 25.04 | 24.15 | 24.71 | 2,438,700 | +0.09(+0.37%) |
May 14, 2020 | 23.22 | 24.68 | 22.53 | 24.62 | 3,026,130 | +0.90(+3.79%) |
May 13, 2020 | 24.90 | 25.05 | 23.21 | 23.72 | 4,353,185 | -1.44(-5.72%) |
May 12, 2020 | 26.20 | 26.42 | 25.13 | 25.16 | 2,578,791 | -0.77(-2.97%) |
May 11, 2020 | 25.15 | 26.05 | 24.75 | 25.93 | 3,705,696 | +0.20(+0.78%) |
May 08, 2020 | 24.20 | 25.86 | 23.69 | 25.73 | 3,641,900 | +2.38(+10.19%) |
May 07, 2020 | 22.96 | 24.36 | 22.90 | 23.35 | 2,754,813 | +0.45(+1.97%) |
May 06, 2020 | 24.10 | 24.49 | 22.83 | 22.90 | 3,254,569 | -1.41(-5.80%) |
May 05, 2020 | 23.84 | 24.52 | 23.64 | 24.31 | 2,515,016 | +0.71(+3.01%) |
May 04, 2020 | 23.55 | 23.65 | 22.59 | 23.60 | 2,428,075 | -0.39(-1.63%) |
May 01, 2020 | 24.40 | 24.61 | 23.76 | 23.99 | 3,917,300 | -1.02(-4.08%) |
Apr 30, 2020 | 25.01 | 25.10 | 24.43 | 25.01 | 3,594,927 | -0.54(-2.11%) |
Apr 29, 2020 | 25.18 | 25.73 | 25.08 | 25.55 | 2,095,055 | +1.03(+4.20%) |
Apr 28, 2020 | 25.00 | 25.53 | 24.37 | 24.52 | 3,310,478 | +0.15(+0.62%) |
Apr 27, 2020 | 23.63 | 24.51 | 23.62 | 24.37 | 2,243,480 | +0.97(+4.15%) |
Apr 24, 2020 | 22.89 | 23.61 | 22.76 | 23.40 | 3,401,200 | +0.52(+2.27%) |
Apr 23, 2020 | 22.52 | 23.06 | 22.34 | 22.88 | 2,922,936 | +0.50(+2.23%) |
Apr 22, 2020 | 22.14 | 22.54 | 21.61 | 22.38 | 3,884,320 | +0.81(+3.76%) |
Apr 21, 2020 | 21.54 | 22.00 | 21.41 | 21.57 | 3,606,429 | -0.64(-2.88%) |
Apr 20, 2020 | 21.91 | 22.65 | 21.58 | 22.21 | 2,805,822 | -0.31(-1.38%) |
Apr 17, 2020 | 22.00 | 22.66 | 21.63 | 22.52 | 5,026,700 | +1.19(+5.58%) |
Apr 16, 2020 | 21.03 | 21.35 | 20.41 | 21.33 | 2,961,716 | +0.24(+1.14%) |
Apr 15, 2020 | 21.48 | 21.50 | 20.54 | 21.09 | 2,250,104 | -1.22(-5.47%) |
Apr 14, 2020 | 22.43 | 22.75 | 21.69 | 22.31 | 2,898,489 | +0.31(+1.41%) |
Apr 13, 2020 | 23.26 | 23.26 | 21.49 | 22.00 | 2,399,171 | -1.07(-4.64%) |
Apr 09, 2020 | 22.36 | 23.59 | 22.26 | 23.07 | 3,272,800 | +1.29(+5.92%) |
Apr 08, 2020 | 21.09 | 22.41 | 20.83 | 21.78 | 2,345,246 | +1.01(+4.86%) |
Apr 07, 2020 | 22.15 | 22.91 | 20.55 | 20.77 | 4,803,206 | -0.34(-1.61%) |
Apr 06, 2020 | 20.18 | 21.31 | 19.96 | 21.11 | 3,539,324 | +2.13(+11.22%) |
Apr 03, 2020 | 18.97 | 19.47 | 18.34 | 18.98 | 3,043,700 | +0.02(+0.11%) |
Apr 02, 2020 | 18.65 | 19.59 | 18.18 | 18.96 | 3,260,451 | +0.26(+1.39%) |