Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 25.84 | 26.12 | 25.61 | 25.98 | 30,391,228 | +0.05(+0.18%) |
Jun 29, 2020 | 25.79 | 25.96 | 25.58 | 25.93 | 28,601,748 | +0.48(+1.87%) |
Jun 26, 2020 | 25.62 | 25.65 | 25.11 | 25.46 | 50,339,460 | -0.22(-0.87%) |
Jun 25, 2020 | 25.51 | 25.73 | 25.29 | 25.68 | 32,736,712 | +0.10(+0.40%) |
Jun 24, 2020 | 25.99 | 26.00 | 25.42 | 25.57 | 36,797,192 | -0.46(-1.77%) |
Jun 23, 2020 | 26.38 | 26.42 | 26.01 | 26.04 | 44,996,484 | -0.27(-1.03%) |
Jun 22, 2020 | 26.48 | 26.50 | 26.15 | 26.31 | 27,858,742 | -0.25(-0.93%) |
Jun 19, 2020 | 26.77 | 26.81 | 26.31 | 26.55 | 52,457,424 | +0.14(+0.54%) |
Jun 18, 2020 | 26.43 | 26.59 | 26.20 | 26.41 | 38,542,396 | -0.25(-0.95%) |
Jun 17, 2020 | 26.69 | 26.82 | 26.46 | 26.66 | 32,846,074 | +0.13(+0.48%) |
Jun 16, 2020 | 26.69 | 26.98 | 26.00 | 26.54 | 66,400,548 | +0.03(+0.12%) |
Jun 15, 2020 | 26.46 | 26.79 | 26.03 | 26.50 | 43,275,292 | -0.31(-1.16%) |
Jun 12, 2020 | 27.08 | 27.10 | 26.25 | 26.81 | 45,262,380 | +0.36(+1.35%) |
Jun 11, 2020 | 28.28 | 28.35 | 26.44 | 26.46 | 75,411,872 | -2.08(-7.29%) |
Jun 10, 2020 | 28.89 | 28.96 | 28.51 | 28.54 | 35,286,632 | -0.23(-0.80%) |
Jun 09, 2020 | 29.00 | 29.13 | 28.74 | 28.77 | 25,881,238 | -0.30(-1.04%) |
Jun 08, 2020 | 28.44 | 29.08 | 28.35 | 29.07 | 36,051,132 | +0.48(+1.67%) |
Jun 05, 2020 | 28.79 | 28.99 | 28.51 | 28.59 | 43,833,168 | -0.02(-0.06%) |
Jun 04, 2020 | 28.37 | 28.83 | 28.36 | 28.61 | 32,249,260 | -0.12(-0.41%) |
Jun 03, 2020 | 28.83 | 28.93 | 28.24 | 28.73 | 46,263,140 | +0.00(+0.00%) |
Jun 02, 2020 | 28.23 | 28.73 | 28.01 | 28.73 | 50,976,100 | +0.56(+1.97%) |
Jun 01, 2020 | 28.20 | 28.39 | 27.74 | 28.17 | 91,854,848 | -2.17(-7.15%) |
May 29, 2020 | 30.41 | 30.53 | 29.86 | 30.34 | 58,082,648 | +0.01(+0.03%) |
May 28, 2020 | 30.06 | 30.54 | 29.97 | 30.33 | 26,898,062 | +0.61(+2.06%) |
May 27, 2020 | 29.72 | 29.83 | 29.37 | 29.72 | 30,931,322 | -0.07(-0.24%) |
May 26, 2020 | 29.91 | 30.09 | 29.75 | 29.79 | 27,775,214 | +0.00(+0.00%) |
May 22, 2020 | 29.48 | 29.82 | 29.36 | 29.79 | 18,845,626 | +0.19(+0.64%) |
May 21, 2020 | 29.85 | 29.91 | 29.44 | 29.60 | 21,077,002 | -0.29(-0.98%) |
May 20, 2020 | 30.15 | 30.35 | 29.83 | 29.90 | 20,898,300 | -0.04(-0.13%) |
May 19, 2020 | 30.07 | 30.21 | 29.64 | 29.94 | 23,251,064 | -0.31(-1.02%) |
May 18, 2020 | 30.46 | 30.56 | 29.90 | 30.25 | 27,033,102 | +0.25(+0.82%) |
May 15, 2020 | 30.16 | 30.33 | 29.70 | 30.00 | 30,403,704 | -0.13(-0.42%) |
May 14, 2020 | 29.24 | 30.16 | 29.22 | 30.13 | 26,691,140 | +0.69(+2.35%) |
May 13, 2020 | 29.64 | 29.73 | 29.06 | 29.44 | 29,369,102 | -0.25(-0.83%) |
May 12, 2020 | 30.29 | 30.38 | 29.67 | 29.68 | 23,086,944 | -0.59(-1.94%) |
May 11, 2020 | 29.59 | 30.36 | 29.52 | 30.27 | 30,593,250 | +0.70(+2.36%) |
May 08, 2020 | 29.59 | 29.70 | 29.43 | 29.57 | 23,765,752 | +0.21(+0.70%) |
May 07, 2020 | 30.52 | 30.58 | 29.31 | 29.36 | 40,046,404 | -0.95(-3.12%) |
May 06, 2020 | 30.67 | 30.70 | 30.31 | 30.31 | 28,983,568 | +0.00(+0.00%) |
May 05, 2020 | 30.55 | 30.58 | 30.12 | 30.31 | 29,045,066 | +0.70(+2.37%) |
May 04, 2020 | 29.59 | 29.85 | 29.44 | 29.61 | 23,979,574 | -0.02(-0.05%) |
May 01, 2020 | 29.79 | 29.86 | 29.42 | 29.62 | 27,339,808 | -0.57(-1.88%) |
Apr 30, 2020 | 29.91 | 30.31 | 29.40 | 30.19 | 35,496,768 | +0.19(+0.63%) |
Apr 29, 2020 | 30.27 | 30.34 | 29.68 | 30.00 | 31,956,360 | +0.17(+0.55%) |
Apr 28, 2020 | 30.73 | 30.87 | 29.42 | 29.84 | 42,986,452 | -0.33(-1.10%) |
Apr 27, 2020 | 29.59 | 30.33 | 29.57 | 30.17 | 28,184,458 | +0.75(+2.54%) |
Apr 24, 2020 | 29.00 | 29.46 | 28.95 | 29.42 | 20,926,142 | +0.54(+1.88%) |
Apr 23, 2020 | 28.55 | 29.44 | 28.55 | 28.88 | 24,331,952 | +0.35(+1.21%) |
Apr 22, 2020 | 29.09 | 29.12 | 28.43 | 28.53 | 24,331,172 | +0.50(+1.77%) |
Apr 21, 2020 | 28.16 | 28.28 | 27.84 | 28.03 | 28,899,228 | -0.36(-1.27%) |
Apr 20, 2020 | 28.63 | 29.05 | 28.40 | 28.40 | 27,151,196 | -0.65(-2.25%) |
Apr 17, 2020 | 28.73 | 29.12 | 28.42 | 29.05 | 29,419,080 | +0.81(+2.87%) |
Apr 16, 2020 | 28.43 | 28.54 | 28.00 | 28.24 | 24,881,530 | -0.07(-0.25%) |
Apr 15, 2020 | 28.18 | 28.52 | 28.00 | 28.31 | 25,689,826 | -0.37(-1.29%) |
Apr 14, 2020 | 28.28 | 28.83 | 27.81 | 28.68 | 26,330,814 | +0.93(+3.35%) |
Apr 13, 2020 | 28.30 | 28.32 | 27.33 | 27.75 | 22,022,470 | -0.10(-0.37%) |
Apr 09, 2020 | 27.57 | 28.15 | 27.43 | 27.85 | 37,025,804 | +0.62(+2.28%) |
Apr 08, 2020 | 26.75 | 27.39 | 26.32 | 27.23 | 30,764,904 | +0.78(+2.95%) |
Apr 07, 2020 | 27.55 | 27.68 | 26.44 | 26.45 | 29,196,774 | -0.76(-2.78%) |
Apr 06, 2020 | 26.70 | 27.47 | 26.59 | 27.21 | 48,819,504 | +0.73(+2.76%) |
Apr 03, 2020 | 25.68 | 26.67 | 25.68 | 26.48 | 39,584,204 | +0.61(+2.34%) |
Apr 02, 2020 | 25.11 | 25.97 | 24.99 | 25.87 | 32,756,362 | +0.88(+3.53%) |