Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.74 | 31.36 | 30.67 | 31.20 | 4,607,777 | +0.29(+0.95%) |
Jun 29, 2020 | 30.56 | 31.00 | 30.27 | 30.91 | 5,554,666 | +0.42(+1.38%) |
Jun 26, 2020 | 30.39 | 30.57 | 29.98 | 30.49 | 14,870,610 | -0.09(-0.30%) |
Jun 25, 2020 | 30.32 | 30.61 | 29.88 | 30.58 | 4,276,718 | +0.16(+0.51%) |
Jun 24, 2020 | 31.48 | 31.63 | 30.35 | 30.42 | 5,895,844 | -1.37(-4.31%) |
Jun 23, 2020 | 32.40 | 32.40 | 31.58 | 31.79 | 5,098,911 | -0.13(-0.40%) |
Jun 22, 2020 | 31.69 | 32.10 | 31.46 | 31.92 | 5,335,883 | +0.56(+1.78%) |
Jun 19, 2020 | 32.09 | 32.12 | 30.86 | 31.37 | 12,272,324 | -0.12(-0.38%) |
Jun 18, 2020 | 31.76 | 32.21 | 31.34 | 31.48 | 4,301,731 | -0.49(-1.53%) |
Jun 17, 2020 | 32.07 | 32.31 | 31.70 | 31.97 | 4,826,554 | -0.16(-0.51%) |
Jun 16, 2020 | 33.20 | 33.47 | 31.91 | 32.14 | 7,073,715 | +0.07(+0.23%) |
Jun 15, 2020 | 30.29 | 32.20 | 30.14 | 32.06 | 7,754,735 | +0.82(+2.61%) |
Jun 12, 2020 | 31.62 | 31.80 | 30.54 | 31.25 | 13,436,974 | +0.75(+2.47%) |
Jun 11, 2020 | 29.95 | 30.63 | 29.76 | 30.50 | 14,276,231 | -0.73(-2.35%) |
Jun 10, 2020 | 32.20 | 32.20 | 31.19 | 31.23 | 7,462,151 | -1.19(-3.67%) |
Jun 09, 2020 | 32.73 | 32.90 | 32.19 | 32.42 | 4,798,296 | -0.97(-2.91%) |
Jun 08, 2020 | 32.82 | 33.62 | 32.82 | 33.39 | 5,405,005 | +0.69(+2.11%) |
Jun 05, 2020 | 32.40 | 33.07 | 32.26 | 32.70 | 6,548,488 | +1.49(+4.77%) |
Jun 04, 2020 | 30.24 | 31.28 | 30.20 | 31.21 | 6,509,658 | +0.76(+2.50%) |
Jun 03, 2020 | 29.70 | 30.59 | 29.53 | 30.45 | 3,926,767 | +1.11(+3.77%) |
Jun 02, 2020 | 29.03 | 29.37 | 29.03 | 29.34 | 5,019,330 | +0.53(+1.83%) |
Jun 01, 2020 | 28.53 | 28.89 | 28.27 | 28.82 | 3,513,926 | +0.33(+1.15%) |
May 29, 2020 | 28.26 | 28.82 | 28.15 | 28.49 | 7,709,045 | -0.11(-0.38%) |
May 28, 2020 | 29.21 | 29.30 | 28.45 | 28.60 | 5,330,400 | -0.31(-1.07%) |
May 27, 2020 | 29.03 | 29.51 | 28.55 | 28.91 | 6,799,566 | +0.73(+2.57%) |
May 26, 2020 | 27.66 | 28.55 | 27.59 | 28.18 | 5,374,277 | +1.40(+5.22%) |
May 22, 2020 | 26.68 | 26.81 | 26.38 | 26.79 | 4,023,419 | +0.11(+0.41%) |
May 21, 2020 | 25.95 | 26.79 | 25.95 | 26.68 | 7,263,705 | +0.61(+2.33%) |
May 20, 2020 | 26.48 | 26.59 | 25.92 | 26.07 | 7,543,513 | -0.24(-0.90%) |
May 19, 2020 | 26.83 | 26.98 | 26.30 | 26.30 | 5,108,350 | -0.48(-1.79%) |
May 18, 2020 | 26.83 | 27.28 | 26.56 | 26.79 | 5,602,948 | +0.97(+3.76%) |
May 15, 2020 | 25.73 | 26.23 | 25.43 | 25.82 | 9,513,438 | -0.12(-0.45%) |
May 14, 2020 | 24.73 | 26.12 | 23.79 | 25.93 | 6,370,587 | +1.24(+5.03%) |
May 13, 2020 | 25.13 | 25.30 | 24.29 | 24.69 | 7,110,296 | -0.63(-2.47%) |
May 12, 2020 | 26.01 | 26.17 | 25.26 | 25.32 | 6,356,134 | -0.59(-2.28%) |
May 11, 2020 | 26.69 | 26.69 | 25.76 | 25.91 | 4,617,598 | -1.12(-4.16%) |
May 08, 2020 | 26.30 | 27.11 | 26.27 | 27.03 | 4,644,213 | +1.16(+4.49%) |
May 07, 2020 | 25.89 | 26.25 | 25.72 | 25.87 | 5,660,083 | +0.19(+0.74%) |
May 06, 2020 | 26.21 | 26.27 | 25.67 | 25.68 | 5,274,596 | -0.31(-1.19%) |
May 05, 2020 | 26.12 | 26.49 | 25.77 | 25.99 | 6,470,877 | +0.11(+0.42%) |
May 04, 2020 | 25.06 | 25.97 | 24.42 | 25.88 | 5,604,659 | +0.61(+2.40%) |
May 01, 2020 | 26.01 | 26.45 | 24.91 | 25.27 | 5,234,248 | -1.13(-4.29%) |
Apr 30, 2020 | 27.35 | 27.35 | 26.33 | 26.40 | 6,205,473 | -1.38(-4.96%) |
Apr 29, 2020 | 27.85 | 28.34 | 27.50 | 27.78 | 5,814,207 | +0.82(+3.03%) |
Apr 28, 2020 | 26.90 | 27.57 | 26.79 | 26.97 | 6,727,953 | +0.62(+2.34%) |
Apr 27, 2020 | 25.54 | 26.59 | 25.53 | 26.35 | 5,125,762 | +1.03(+4.08%) |
Apr 24, 2020 | 25.37 | 25.42 | 24.75 | 25.32 | 8,162,045 | +0.05(+0.22%) |
Apr 23, 2020 | 25.49 | 25.66 | 25.10 | 25.26 | 5,395,366 | +0.09(+0.36%) |
Apr 22, 2020 | 25.67 | 25.82 | 24.85 | 25.17 | 6,190,599 | +0.15(+0.58%) |
Apr 21, 2020 | 25.13 | 25.62 | 24.94 | 25.03 | 4,440,565 | -0.80(-3.09%) |
Apr 20, 2020 | 26.11 | 26.37 | 25.57 | 25.82 | 5,110,874 | -0.97(-3.62%) |
Apr 17, 2020 | 26.50 | 27.28 | 26.40 | 26.79 | 4,568,915 | +0.94(+3.65%) |
Apr 16, 2020 | 26.33 | 26.46 | 25.49 | 25.85 | 5,820,791 | -0.54(-2.06%) |
Apr 15, 2020 | 27.02 | 27.04 | 26.25 | 26.40 | 4,692,247 | -1.54(-5.52%) |
Apr 14, 2020 | 27.21 | 28.21 | 27.02 | 27.94 | 7,343,326 | +1.31(+4.90%) |
Apr 13, 2020 | 27.53 | 27.69 | 26.30 | 26.63 | 4,455,349 | -1.12(-4.05%) |
Apr 09, 2020 | 26.88 | 28.43 | 26.86 | 27.76 | 8,935,860 | +1.17(+4.40%) |
Apr 08, 2020 | 25.87 | 26.97 | 25.67 | 26.59 | 4,870,943 | +0.94(+3.68%) |
Apr 07, 2020 | 25.94 | 26.79 | 25.49 | 25.64 | 6,570,113 | +0.78(+3.14%) |
Apr 06, 2020 | 24.25 | 25.36 | 24.16 | 24.86 | 9,500,623 | +1.76(+7.62%) |
Apr 03, 2020 | 23.57 | 23.86 | 22.68 | 23.10 | 7,482,270 | -0.53(-2.23%) |
Apr 02, 2020 | 22.84 | 24.19 | 22.81 | 23.63 | 9,205,208 | +0.81(+3.54%) |