Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.08 | 30.85 | 29.46 | 30.32 | 9,786,827 | +1.27(+4.36%) |
Jun 29, 2020 | 28.42 | 29.23 | 28.35 | 29.05 | 5,239,235 | +0.91(+3.25%) |
Jun 26, 2020 | 29.13 | 29.19 | 28.09 | 28.14 | 6,458,999 | -0.91(-3.12%) |
Jun 25, 2020 | 29.16 | 29.25 | 28.95 | 29.04 | 4,480,666 | -0.09(-0.30%) |
Jun 24, 2020 | 29.31 | 29.34 | 28.83 | 29.13 | 4,378,214 | -0.37(-1.26%) |
Jun 23, 2020 | 29.83 | 29.90 | 29.34 | 29.50 | 5,034,410 | -0.16(-0.52%) |
Jun 22, 2020 | 29.38 | 29.92 | 29.38 | 29.66 | 4,630,402 | +0.73(+2.53%) |
Jun 19, 2020 | 29.78 | 30.06 | 28.92 | 28.92 | 8,454,860 | -0.59(-2.02%) |
Jun 18, 2020 | 29.50 | 29.80 | 29.34 | 29.52 | 3,797,248 | -0.05(-0.17%) |
Jun 17, 2020 | 29.64 | 29.74 | 29.26 | 29.57 | 3,753,825 | +0.04(+0.15%) |
Jun 16, 2020 | 29.17 | 29.77 | 29.01 | 29.53 | 4,379,158 | +0.79(+2.76%) |
Jun 15, 2020 | 27.80 | 28.74 | 27.38 | 28.73 | 3,673,908 | +0.79(+2.84%) |
Jun 12, 2020 | 27.79 | 27.98 | 27.35 | 27.94 | 4,166,995 | +0.51(+1.85%) |
Jun 11, 2020 | 28.47 | 28.56 | 27.39 | 27.43 | 4,247,691 | -1.19(-4.16%) |
Jun 10, 2020 | 29.04 | 29.26 | 28.54 | 28.62 | 3,425,870 | -0.32(-1.10%) |
Jun 09, 2020 | 29.31 | 29.31 | 28.57 | 28.94 | 2,786,215 | -0.31(-1.06%) |
Jun 08, 2020 | 28.41 | 29.38 | 28.35 | 29.25 | 4,114,428 | +0.44(+1.53%) |
Jun 05, 2020 | 28.72 | 28.92 | 27.99 | 28.81 | 4,561,504 | +0.09(+0.33%) |
Jun 04, 2020 | 28.98 | 29.20 | 28.53 | 28.72 | 3,307,349 | -0.29(-1.01%) |
Jun 03, 2020 | 29.79 | 29.97 | 28.88 | 29.01 | 4,367,312 | -0.71(-2.38%) |
Jun 02, 2020 | 29.85 | 29.95 | 29.55 | 29.72 | 4,371,041 | -0.22(-0.72%) |
Jun 01, 2020 | 29.99 | 30.33 | 29.71 | 29.93 | 3,197,436 | -0.06(-0.20%) |
May 29, 2020 | 29.23 | 30.05 | 29.05 | 29.99 | 6,260,410 | +0.76(+2.59%) |
May 28, 2020 | 29.29 | 29.47 | 28.96 | 29.23 | 3,016,152 | +0.16(+0.53%) |
May 27, 2020 | 28.35 | 29.10 | 28.19 | 29.08 | 2,794,828 | +0.67(+2.37%) |
May 26, 2020 | 28.29 | 28.71 | 28.28 | 28.41 | 5,552,609 | +0.23(+0.83%) |
May 22, 2020 | 27.86 | 28.20 | 27.64 | 28.17 | 2,825,130 | +0.37(+1.33%) |
May 21, 2020 | 28.20 | 28.20 | 27.29 | 27.80 | 4,968,626 | -0.41(-1.47%) |
May 20, 2020 | 28.68 | 28.68 | 27.84 | 28.22 | 6,006,378 | -0.27(-0.94%) |
May 19, 2020 | 29.29 | 29.47 | 28.47 | 28.48 | 3,366,624 | -0.84(-2.85%) |
May 18, 2020 | 29.51 | 29.71 | 28.80 | 29.32 | 4,504,370 | -0.14(-0.47%) |
May 15, 2020 | 29.41 | 29.80 | 29.24 | 29.46 | 2,757,851 | +0.29(+1.00%) |
May 14, 2020 | 29.41 | 29.54 | 28.85 | 29.16 | 2,490,419 | -0.19(-0.65%) |
May 13, 2020 | 29.40 | 29.66 | 29.01 | 29.35 | 2,727,828 | -0.05(-0.18%) |
May 12, 2020 | 28.95 | 29.64 | 28.89 | 29.41 | 3,515,599 | +0.60(+2.10%) |
May 11, 2020 | 28.56 | 28.95 | 28.35 | 28.80 | 2,303,105 | -0.09(-0.33%) |
May 08, 2020 | 28.93 | 29.04 | 28.55 | 28.90 | 2,619,698 | +0.30(+1.06%) |
May 07, 2020 | 29.02 | 29.11 | 28.54 | 28.60 | 2,627,850 | -0.21(-0.72%) |
May 06, 2020 | 28.94 | 29.19 | 28.72 | 28.80 | 1,948,761 | +0.02(+0.06%) |
May 05, 2020 | 28.73 | 29.26 | 28.63 | 28.79 | 3,113,352 | -0.03(-0.09%) |
May 04, 2020 | 28.77 | 28.87 | 28.15 | 28.81 | 3,022,036 | +0.12(+0.42%) |
May 01, 2020 | 28.70 | 29.11 | 28.41 | 28.69 | 2,184,705 | -0.14(-0.48%) |
Apr 30, 2020 | 29.55 | 29.57 | 28.61 | 28.83 | 4,418,895 | -0.66(-2.25%) |
Apr 29, 2020 | 29.36 | 29.80 | 29.15 | 29.49 | 5,770,733 | -0.16(-0.54%) |
Apr 28, 2020 | 29.76 | 30.37 | 29.59 | 29.65 | 4,196,568 | +0.01(+0.03%) |
Apr 27, 2020 | 29.52 | 30.01 | 29.35 | 29.64 | 3,248,487 | +0.36(+1.23%) |
Apr 24, 2020 | 29.35 | 29.63 | 28.89 | 29.29 | 3,475,760 | +0.17(+0.59%) |
Apr 23, 2020 | 29.10 | 29.45 | 28.99 | 29.11 | 4,947,564 | -0.27(-0.93%) |
Apr 22, 2020 | 29.33 | 29.58 | 28.92 | 29.39 | 2,899,655 | +0.40(+1.39%) |
Apr 21, 2020 | 29.03 | 29.38 | 28.75 | 28.99 | 3,737,028 | -0.04(-0.15%) |
Apr 20, 2020 | 28.72 | 29.69 | 28.53 | 29.03 | 4,014,807 | +0.26(+0.89%) |
Apr 17, 2020 | 28.88 | 28.90 | 28.24 | 28.77 | 4,692,976 | +0.09(+0.33%) |
Apr 16, 2020 | 28.44 | 28.75 | 27.61 | 28.68 | 5,794,392 | +0.51(+1.83%) |
Apr 15, 2020 | 28.40 | 28.61 | 27.94 | 28.16 | 3,056,512 | -0.40(-1.41%) |
Apr 14, 2020 | 27.83 | 28.88 | 27.67 | 28.57 | 4,035,076 | +1.18(+4.32%) |
Apr 13, 2020 | 27.67 | 27.92 | 27.03 | 27.38 | 3,613,245 | -0.43(-1.54%) |
Apr 09, 2020 | 26.56 | 28.16 | 26.56 | 27.81 | 6,006,132 | +0.99(+3.67%) |
Apr 08, 2020 | 26.15 | 26.83 | 25.81 | 26.83 | 4,221,223 | +0.74(+2.82%) |
Apr 07, 2020 | 26.89 | 26.98 | 25.82 | 26.09 | 8,034,745 | -0.73(-2.72%) |
Apr 06, 2020 | 26.94 | 27.41 | 26.53 | 26.82 | 7,453,486 | +0.08(+0.29%) |
Apr 03, 2020 | 25.30 | 26.80 | 25.30 | 26.74 | 5,782,390 | +1.10(+4.28%) |
Apr 02, 2020 | 25.01 | 26.05 | 24.89 | 25.64 | 4,407,890 | +0.15(+0.57%) |