Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.96 | 29.22 | 28.80 | 29.08 | 9,210,375 | +0.01(+0.05%) |
Jun 29, 2020 | 28.57 | 29.13 | 28.49 | 29.07 | 7,988,981 | +0.77(+2.72%) |
Jun 26, 2020 | 29.36 | 29.40 | 28.22 | 28.30 | 13,081,767 | -1.09(-3.71%) |
Jun 25, 2020 | 29.20 | 29.45 | 28.88 | 29.39 | 8,072,179 | +0.17(+0.58%) |
Jun 24, 2020 | 29.63 | 29.64 | 29.08 | 29.22 | 9,697,687 | -0.67(-2.26%) |
Jun 23, 2020 | 29.91 | 30.26 | 29.81 | 29.89 | 8,179,696 | +0.21(+0.72%) |
Jun 22, 2020 | 30.08 | 30.14 | 29.56 | 29.68 | 9,117,342 | -0.47(-1.57%) |
Jun 19, 2020 | 31.11 | 31.11 | 30.05 | 30.15 | 26,985,438 | -0.58(-1.88%) |
Jun 18, 2020 | 30.00 | 30.76 | 29.99 | 30.73 | 9,700,454 | +0.45(+1.49%) |
Jun 17, 2020 | 30.51 | 30.71 | 30.20 | 30.28 | 10,737,295 | -0.17(-0.56%) |
Jun 16, 2020 | 30.54 | 30.83 | 30.05 | 30.45 | 12,867,269 | +0.58(+1.94%) |
Jun 15, 2020 | 28.51 | 29.88 | 28.41 | 29.87 | 16,113,922 | +0.87(+3.02%) |
Jun 12, 2020 | 29.20 | 29.22 | 28.32 | 28.99 | 16,928,118 | +0.50(+1.77%) |
Jun 11, 2020 | 29.62 | 29.76 | 28.48 | 28.49 | 18,599,188 | -1.83(-6.05%) |
Jun 10, 2020 | 30.67 | 30.75 | 30.31 | 30.32 | 13,503,139 | -0.26(-0.85%) |
Jun 09, 2020 | 30.78 | 30.96 | 30.42 | 30.59 | 16,414,198 | -0.47(-1.52%) |
Jun 08, 2020 | 30.62 | 31.29 | 30.41 | 31.06 | 14,492,395 | +0.67(+2.20%) |
Jun 05, 2020 | 30.10 | 30.80 | 29.93 | 30.39 | 14,861,101 | +0.86(+2.90%) |
Jun 04, 2020 | 29.00 | 29.54 | 28.75 | 29.53 | 10,813,885 | +0.38(+1.29%) |
Jun 03, 2020 | 29.00 | 29.32 | 28.83 | 29.16 | 11,609,468 | +0.40(+1.39%) |
Jun 02, 2020 | 28.56 | 28.79 | 28.46 | 28.76 | 12,345,794 | +0.35(+1.22%) |
Jun 01, 2020 | 28.35 | 28.83 | 28.34 | 28.41 | 9,067,453 | +0.09(+0.33%) |
May 29, 2020 | 27.98 | 28.45 | 27.70 | 28.32 | 26,128,734 | +0.17(+0.62%) |
May 28, 2020 | 28.82 | 28.82 | 28.13 | 28.14 | 16,628,238 | -0.17(-0.61%) |
May 27, 2020 | 28.32 | 28.64 | 28.22 | 28.32 | 13,101,551 | +0.56(+2.01%) |
May 26, 2020 | 27.87 | 28.15 | 27.65 | 27.76 | 13,232,140 | +0.40(+1.46%) |
May 22, 2020 | 27.19 | 27.38 | 27.00 | 27.36 | 9,575,364 | +0.14(+0.51%) |
May 21, 2020 | 27.34 | 27.63 | 26.99 | 27.22 | 14,082,174 | -0.17(-0.61%) |
May 20, 2020 | 27.08 | 27.41 | 26.89 | 27.39 | 14,217,823 | +0.47(+1.75%) |
May 19, 2020 | 27.21 | 27.33 | 26.90 | 26.92 | 13,804,652 | -0.35(-1.28%) |
May 18, 2020 | 27.32 | 27.47 | 27.07 | 27.26 | 13,556,704 | +0.73(+2.76%) |
May 15, 2020 | 26.41 | 26.65 | 26.09 | 26.53 | 17,329,378 | +0.25(+0.94%) |
May 14, 2020 | 26.00 | 26.38 | 25.79 | 26.29 | 12,588,536 | -0.07(-0.28%) |
May 13, 2020 | 26.12 | 26.66 | 25.82 | 26.36 | 18,122,038 | +0.20(+0.75%) |
May 12, 2020 | 26.61 | 26.94 | 26.16 | 26.16 | 16,665,537 | -0.25(-0.93%) |
May 11, 2020 | 26.13 | 26.61 | 26.01 | 26.41 | 11,384,412 | -0.23(-0.87%) |
May 08, 2020 | 25.84 | 26.76 | 25.70 | 26.64 | 11,659,015 | +1.19(+4.67%) |
May 07, 2020 | 26.26 | 26.29 | 25.39 | 25.45 | 24,627,720 | -0.46(-1.76%) |
May 06, 2020 | 26.89 | 26.93 | 25.48 | 25.91 | 20,966,102 | -0.78(-2.91%) |
May 05, 2020 | 27.76 | 27.84 | 26.63 | 26.68 | 13,222,806 | -0.88(-3.18%) |
May 04, 2020 | 27.55 | 27.75 | 27.24 | 27.56 | 12,656,300 | +0.07(+0.26%) |
May 01, 2020 | 28.30 | 29.27 | 27.32 | 27.49 | 16,225,562 | -0.97(-3.41%) |
Apr 30, 2020 | 30.71 | 30.72 | 28.31 | 28.46 | 19,069,898 | -0.88(-3.01%) |
Apr 29, 2020 | 29.73 | 29.93 | 29.35 | 29.35 | 10,135,141 | -0.17(-0.59%) |
Apr 28, 2020 | 29.52 | 30.06 | 29.42 | 29.52 | 9,789,404 | +0.70(+2.42%) |
Apr 27, 2020 | 28.73 | 29.16 | 28.45 | 28.82 | 8,366,366 | +0.24(+0.84%) |
Apr 24, 2020 | 28.11 | 28.69 | 28.05 | 28.58 | 12,115,905 | +0.70(+2.52%) |
Apr 23, 2020 | 27.56 | 28.16 | 27.50 | 27.88 | 9,905,025 | +0.46(+1.69%) |
Apr 22, 2020 | 27.87 | 27.90 | 27.16 | 27.42 | 15,433,026 | +0.04(+0.13%) |
Apr 21, 2020 | 27.55 | 28.15 | 27.19 | 27.38 | 20,805,582 | -0.95(-3.35%) |
Apr 20, 2020 | 29.19 | 29.30 | 28.06 | 28.33 | 18,243,704 | -1.29(-4.36%) |
Apr 17, 2020 | 29.73 | 30.42 | 29.46 | 29.62 | 14,418,692 | +0.33(+1.11%) |
Apr 16, 2020 | 29.80 | 29.96 | 29.13 | 29.29 | 10,241,140 | -0.37(-1.25%) |
Apr 15, 2020 | 29.80 | 29.89 | 29.16 | 29.66 | 10,226,112 | -0.88(-2.87%) |
Apr 14, 2020 | 29.73 | 30.73 | 29.65 | 30.54 | 11,758,757 | +1.22(+4.15%) |
Apr 13, 2020 | 29.56 | 29.69 | 28.81 | 29.32 | 11,652,567 | -0.34(-1.15%) |
Apr 09, 2020 | 29.10 | 30.12 | 29.10 | 29.66 | 12,320,422 | +0.57(+1.94%) |
Apr 08, 2020 | 28.20 | 29.55 | 28.00 | 29.10 | 16,173,041 | +1.20(+4.29%) |
Apr 07, 2020 | 27.71 | 28.93 | 27.27 | 27.90 | 16,578,266 | +0.87(+3.22%) |
Apr 06, 2020 | 27.92 | 28.19 | 26.85 | 27.03 | 19,945,892 | -0.09(-0.35%) |
Apr 03, 2020 | 26.55 | 27.34 | 26.21 | 27.13 | 14,256,788 | +0.86(+3.29%) |
Apr 02, 2020 | 26.20 | 26.50 | 25.63 | 26.26 | 19,849,988 | -1.01(-3.70%) |