Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.99 | 34.48 | 32.99 | 34.41 | 8,310,818 | +1.47(+4.47%) |
Jun 29, 2020 | 32.57 | 33.16 | 32.03 | 32.93 | 8,271,457 | +0.32(+0.99%) |
Jun 26, 2020 | 33.32 | 33.47 | 32.43 | 32.61 | 9,022,270 | -0.63(-1.89%) |
Jun 25, 2020 | 32.93 | 33.26 | 32.35 | 33.24 | 4,544,416 | +0.24(+0.71%) |
Jun 24, 2020 | 33.45 | 33.89 | 32.93 | 33.00 | 5,553,328 | -0.72(-2.12%) |
Jun 23, 2020 | 34.56 | 34.56 | 33.70 | 33.72 | 6,082,726 | -0.34(-1.01%) |
Jun 22, 2020 | 33.49 | 34.24 | 33.14 | 34.06 | 9,046,136 | +0.72(+2.15%) |
Jun 19, 2020 | 34.28 | 34.30 | 33.29 | 33.35 | 12,027,622 | -0.50(-1.48%) |
Jun 18, 2020 | 34.54 | 34.54 | 33.67 | 33.85 | 6,800,456 | -0.48(-1.40%) |
Jun 17, 2020 | 34.27 | 34.81 | 34.17 | 34.33 | 5,889,557 | +0.24(+0.69%) |
Jun 16, 2020 | 35.09 | 35.12 | 33.39 | 34.09 | 8,635,106 | +0.34(+1.02%) |
Jun 15, 2020 | 32.38 | 33.84 | 32.06 | 33.75 | 8,036,480 | +0.65(+1.96%) |
Jun 12, 2020 | 33.84 | 33.95 | 32.49 | 33.10 | 7,985,127 | +0.40(+1.23%) |
Jun 11, 2020 | 33.35 | 33.87 | 32.62 | 32.70 | 9,323,971 | -1.71(-4.96%) |
Jun 10, 2020 | 34.82 | 35.02 | 34.37 | 34.41 | 8,103,164 | -0.11(-0.31%) |
Jun 09, 2020 | 33.72 | 34.96 | 33.61 | 34.51 | 9,961,944 | +0.22(+0.63%) |
Jun 08, 2020 | 34.68 | 35.12 | 34.18 | 34.30 | 12,557,708 | -0.92(-2.62%) |
Jun 05, 2020 | 35.66 | 36.05 | 35.09 | 35.22 | 10,040,052 | +0.00(+0.00%) |
Jun 04, 2020 | 35.03 | 36.23 | 34.67 | 35.22 | 11,036,155 | -0.07(-0.19%) |
Jun 03, 2020 | 34.59 | 36.19 | 34.57 | 35.29 | 22,014,800 | +1.32(+3.90%) |
Jun 02, 2020 | 32.39 | 34.02 | 32.30 | 33.96 | 16,434,306 | +1.60(+4.94%) |
Jun 01, 2020 | 31.75 | 32.54 | 31.35 | 32.36 | 12,299,537 | +0.35(+1.10%) |
May 29, 2020 | 31.96 | 32.35 | 30.88 | 32.01 | 23,331,750 | +2.60(+8.84%) |
May 28, 2020 | 29.96 | 30.50 | 29.14 | 29.41 | 16,816,404 | -0.72(-2.38%) |
May 27, 2020 | 29.96 | 30.35 | 28.70 | 30.13 | 13,270,650 | +0.20(+0.66%) |
May 26, 2020 | 31.32 | 31.40 | 29.73 | 29.93 | 14,591,587 | +0.36(+1.23%) |
May 22, 2020 | 28.68 | 29.63 | 28.35 | 29.57 | 9,278,448 | +1.01(+3.54%) |
May 21, 2020 | 28.28 | 28.97 | 28.28 | 28.56 | 11,468,158 | +0.14(+0.48%) |
May 20, 2020 | 27.50 | 28.63 | 27.41 | 28.42 | 12,727,718 | +1.56(+5.81%) |
May 19, 2020 | 27.23 | 27.80 | 26.84 | 26.86 | 7,559,942 | -0.21(-0.76%) |
May 18, 2020 | 26.30 | 27.23 | 26.30 | 27.07 | 8,856,074 | +1.22(+4.71%) |
May 15, 2020 | 25.15 | 25.93 | 24.97 | 25.85 | 5,963,319 | +0.07(+0.27%) |
May 14, 2020 | 25.00 | 25.85 | 24.51 | 25.78 | 7,830,702 | +0.48(+1.90%) |
May 13, 2020 | 25.76 | 25.93 | 24.94 | 25.30 | 8,237,643 | -0.27(-1.04%) |
May 12, 2020 | 26.15 | 26.33 | 25.52 | 25.56 | 9,330,233 | -0.28(-1.10%) |
May 11, 2020 | 26.05 | 26.24 | 25.68 | 25.85 | 9,232,586 | -0.50(-1.90%) |
May 08, 2020 | 25.92 | 26.50 | 25.92 | 26.35 | 9,376,986 | +0.40(+1.55%) |
May 07, 2020 | 26.40 | 26.51 | 25.75 | 25.95 | 7,638,752 | -0.16(-0.60%) |
May 06, 2020 | 26.19 | 26.66 | 26.07 | 26.10 | 7,992,887 | +0.32(+1.26%) |
May 05, 2020 | 25.75 | 26.05 | 25.51 | 25.78 | 7,869,477 | +0.56(+2.22%) |
May 04, 2020 | 24.60 | 25.24 | 24.56 | 25.22 | 7,090,494 | +0.27(+1.06%) |
May 01, 2020 | 25.57 | 25.88 | 24.67 | 24.96 | 11,354,875 | -1.29(-4.90%) |
Apr 30, 2020 | 27.11 | 27.12 | 26.23 | 26.24 | 8,094,915 | -0.99(-3.64%) |
Apr 29, 2020 | 26.79 | 27.44 | 26.70 | 27.23 | 9,968,777 | +0.85(+3.24%) |
Apr 28, 2020 | 27.41 | 27.43 | 26.32 | 26.38 | 10,537,660 | -0.54(-2.00%) |
Apr 27, 2020 | 27.04 | 27.54 | 26.66 | 26.92 | 10,893,741 | +0.29(+1.11%) |
Apr 24, 2020 | 25.98 | 26.69 | 25.64 | 26.62 | 8,209,206 | +0.70(+2.69%) |
Apr 23, 2020 | 26.01 | 26.49 | 25.73 | 25.93 | 9,196,152 | -0.23(-0.86%) |
Apr 22, 2020 | 25.76 | 26.17 | 25.36 | 26.15 | 9,924,524 | +1.34(+5.42%) |
Apr 21, 2020 | 25.43 | 25.64 | 24.40 | 24.81 | 10,308,648 | -0.93(-3.62%) |
Apr 20, 2020 | 25.17 | 26.12 | 24.97 | 25.74 | 9,985,818 | +0.27(+1.06%) |
Apr 17, 2020 | 25.84 | 26.10 | 25.22 | 25.47 | 4,981,304 | +0.16(+0.64%) |
Apr 16, 2020 | 24.78 | 25.39 | 24.40 | 25.31 | 13,023,293 | +0.63(+2.54%) |
Apr 15, 2020 | 24.84 | 24.87 | 24.35 | 24.68 | 8,259,748 | -0.37(-1.49%) |
Apr 14, 2020 | 24.63 | 25.22 | 24.39 | 25.05 | 9,541,284 | +1.00(+4.16%) |
Apr 13, 2020 | 23.93 | 24.05 | 23.60 | 24.05 | 6,805,328 | +0.23(+0.95%) |
Apr 09, 2020 | 24.62 | 24.81 | 23.43 | 23.83 | 10,183,426 | -0.45(-1.86%) |
Apr 08, 2020 | 23.75 | 24.36 | 23.41 | 24.28 | 7,130,965 | +0.85(+3.64%) |
Apr 07, 2020 | 24.23 | 24.23 | 23.10 | 23.42 | 9,014,438 | +0.03(+0.13%) |
Apr 06, 2020 | 22.99 | 23.54 | 22.52 | 23.40 | 10,557,702 | +1.38(+6.29%) |
Apr 03, 2020 | 22.03 | 22.45 | 21.74 | 22.01 | 8,114,642 | -0.22(-0.97%) |
Apr 02, 2020 | 20.89 | 22.40 | 20.89 | 22.23 | 9,779,099 | +1.05(+4.96%) |