Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.24 | 32.40 | 30.91 | 32.22 | 24,601,150 | +0.72(+2.30%) |
Jun 29, 2020 | 31.15 | 31.77 | 31.02 | 31.49 | 22,851,938 | +0.42(+1.34%) |
Jun 26, 2020 | 31.96 | 31.96 | 30.93 | 31.08 | 39,781,388 | -1.12(-3.46%) |
Jun 25, 2020 | 31.29 | 32.31 | 31.13 | 32.19 | 28,208,034 | +0.60(+1.91%) |
Jun 24, 2020 | 32.92 | 32.93 | 31.37 | 31.59 | 38,004,372 | -1.86(-5.55%) |
Jun 23, 2020 | 33.91 | 34.00 | 33.34 | 33.44 | 17,393,224 | +0.03(+0.10%) |
Jun 22, 2020 | 33.09 | 33.52 | 32.70 | 33.41 | 22,847,272 | +0.15(+0.46%) |
Jun 19, 2020 | 34.82 | 34.83 | 33.22 | 33.25 | 32,088,232 | -0.51(-1.52%) |
Jun 18, 2020 | 33.02 | 34.14 | 32.82 | 33.77 | 21,960,874 | +0.41(+1.23%) |
Jun 17, 2020 | 34.40 | 34.41 | 33.35 | 33.36 | 27,799,026 | -1.18(-3.41%) |
Jun 16, 2020 | 35.16 | 35.21 | 33.55 | 34.53 | 38,130,860 | +0.97(+2.88%) |
Jun 15, 2020 | 32.04 | 33.91 | 31.68 | 33.57 | 39,087,016 | +0.10(+0.30%) |
Jun 12, 2020 | 34.08 | 34.32 | 32.56 | 33.46 | 50,948,860 | +0.82(+2.52%) |
Jun 11, 2020 | 33.52 | 34.49 | 32.53 | 32.64 | 57,271,268 | -3.40(-9.42%) |
Jun 10, 2020 | 37.55 | 37.58 | 36.02 | 36.04 | 48,159,560 | -1.87(-4.92%) |
Jun 09, 2020 | 38.12 | 38.23 | 37.37 | 37.90 | 51,995,232 | -1.48(-3.76%) |
Jun 08, 2020 | 39.05 | 39.40 | 38.18 | 39.38 | 56,537,608 | +1.70(+4.50%) |
Jun 05, 2020 | 36.83 | 38.02 | 36.80 | 37.68 | 59,729,304 | +2.61(+7.43%) |
Jun 04, 2020 | 34.88 | 35.21 | 34.37 | 35.08 | 32,624,446 | +0.01(+0.02%) |
Jun 03, 2020 | 34.61 | 35.23 | 34.54 | 35.07 | 32,482,430 | +1.00(+2.94%) |
Jun 02, 2020 | 33.51 | 34.10 | 33.46 | 34.07 | 29,923,710 | +0.92(+2.79%) |
Jun 01, 2020 | 32.52 | 33.32 | 32.09 | 33.15 | 28,385,674 | +0.57(+1.75%) |
May 29, 2020 | 32.44 | 32.82 | 31.89 | 32.57 | 42,544,900 | -0.15(-0.46%) |
May 28, 2020 | 33.75 | 33.75 | 32.57 | 32.73 | 32,340,656 | -0.94(-2.80%) |
May 27, 2020 | 33.73 | 33.92 | 32.73 | 33.67 | 42,374,960 | +0.43(+1.29%) |
May 26, 2020 | 33.37 | 33.58 | 33.15 | 33.24 | 44,549,868 | +0.90(+2.78%) |
May 22, 2020 | 32.28 | 32.37 | 31.67 | 32.34 | 22,902,742 | -0.20(-0.62%) |
May 21, 2020 | 33.17 | 33.31 | 32.28 | 32.54 | 33,455,906 | -0.53(-1.60%) |
May 20, 2020 | 32.46 | 33.13 | 32.29 | 33.07 | 32,430,678 | +1.27(+3.99%) |
May 19, 2020 | 32.76 | 32.86 | 31.78 | 31.80 | 32,088,888 | -0.92(-2.80%) |
May 18, 2020 | 31.98 | 32.93 | 31.89 | 32.72 | 43,536,112 | +2.47(+8.17%) |
May 15, 2020 | 30.37 | 31.00 | 29.98 | 30.25 | 32,381,902 | -0.12(-0.39%) |
May 14, 2020 | 29.50 | 30.65 | 28.83 | 30.36 | 36,865,024 | +0.34(+1.12%) |
May 13, 2020 | 31.25 | 31.29 | 29.81 | 30.03 | 41,046,368 | -1.43(-4.54%) |
May 12, 2020 | 32.34 | 32.38 | 31.41 | 31.46 | 33,382,446 | -0.56(-1.76%) |
May 11, 2020 | 32.37 | 32.46 | 31.87 | 32.02 | 27,681,340 | -0.57(-1.75%) |
May 08, 2020 | 31.90 | 32.61 | 31.72 | 32.59 | 29,557,894 | +1.42(+4.56%) |
May 07, 2020 | 31.24 | 31.76 | 30.95 | 31.17 | 28,841,030 | +0.79(+2.60%) |
May 06, 2020 | 31.35 | 31.62 | 30.36 | 30.38 | 28,166,778 | -0.82(-2.61%) |
May 05, 2020 | 32.45 | 32.71 | 31.09 | 31.20 | 40,878,832 | +0.03(+0.08%) |
May 04, 2020 | 29.57 | 31.20 | 29.43 | 31.17 | 31,391,226 | +1.04(+3.46%) |
May 01, 2020 | 31.28 | 31.52 | 29.76 | 30.13 | 34,823,712 | -1.81(-5.66%) |
Apr 30, 2020 | 32.84 | 32.84 | 31.46 | 31.94 | 49,984,612 | -0.72(-2.21%) |
Apr 29, 2020 | 31.41 | 32.77 | 31.38 | 32.66 | 42,274,736 | +2.25(+7.41%) |
Apr 28, 2020 | 30.17 | 30.59 | 29.68 | 30.41 | 35,183,156 | +0.68(+2.29%) |
Apr 27, 2020 | 28.88 | 29.94 | 28.22 | 29.73 | 27,705,914 | +0.63(+2.17%) |
Apr 24, 2020 | 29.61 | 29.87 | 28.63 | 29.09 | 38,602,380 | +0.07(+0.23%) |
Apr 23, 2020 | 28.98 | 29.71 | 28.69 | 29.03 | 49,501,736 | +0.91(+3.23%) |
Apr 22, 2020 | 28.38 | 28.57 | 27.74 | 28.12 | 43,893,472 | +0.97(+3.56%) |
Apr 21, 2020 | 26.84 | 27.65 | 26.38 | 27.15 | 71,897,048 | -0.49(-1.76%) |
Apr 20, 2020 | 26.85 | 28.66 | 26.71 | 27.64 | 67,080,092 | -0.89(-3.12%) |
Apr 17, 2020 | 26.33 | 28.57 | 26.31 | 28.53 | 54,561,300 | +2.74(+10.62%) |
Apr 16, 2020 | 26.88 | 26.96 | 25.76 | 25.79 | 38,411,800 | -1.15(-4.27%) |
Apr 15, 2020 | 27.14 | 27.21 | 26.10 | 26.94 | 43,669,996 | -1.33(-4.70%) |
Apr 14, 2020 | 28.55 | 28.89 | 28.09 | 28.27 | 43,217,380 | -0.13(-0.47%) |
Apr 13, 2020 | 29.49 | 29.60 | 27.95 | 28.41 | 40,269,240 | -0.09(-0.32%) |
Apr 09, 2020 | 29.87 | 30.64 | 27.42 | 28.50 | 108,735,528 | -0.26(-0.91%) |
Apr 08, 2020 | 27.53 | 28.85 | 27.30 | 28.76 | 49,843,376 | +1.80(+6.67%) |
Apr 07, 2020 | 27.70 | 28.46 | 26.91 | 26.96 | 61,285,164 | +0.56(+2.13%) |
Apr 06, 2020 | 25.63 | 26.57 | 25.29 | 26.40 | 45,235,536 | +1.33(+5.30%) |
Apr 03, 2020 | 26.14 | 26.31 | 24.35 | 25.07 | 75,956,904 | -0.27(-1.06%) |
Apr 02, 2020 | 24.38 | 26.69 | 23.75 | 25.34 | 87,001,768 | +2.13(+9.16%) |