Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.75 | 33.14 | 32.28 | 32.65 | 1,526,086 | -0.46(-1.38%) |
Jun 29, 2020 | 32.52 | 33.34 | 31.93 | 33.10 | 1,332,784 | +1.50(+4.74%) |
Jun 26, 2020 | 32.35 | 32.47 | 31.04 | 31.60 | 2,872,112 | -1.13(-3.45%) |
Jun 25, 2020 | 31.76 | 32.82 | 31.46 | 32.74 | 1,282,607 | +0.57(+1.76%) |
Jun 24, 2020 | 32.82 | 33.06 | 31.87 | 32.17 | 1,667,305 | -1.54(-4.56%) |
Jun 23, 2020 | 34.09 | 34.33 | 33.58 | 33.71 | 1,476,254 | -0.11(-0.32%) |
Jun 22, 2020 | 33.86 | 34.11 | 33.13 | 33.82 | 1,767,696 | -0.42(-1.22%) |
Jun 19, 2020 | 35.58 | 35.67 | 33.65 | 34.23 | 4,145,918 | -0.50(-1.43%) |
Jun 18, 2020 | 33.73 | 35.28 | 33.56 | 34.73 | 1,298,636 | +0.42(+1.21%) |
Jun 17, 2020 | 34.52 | 34.85 | 34.06 | 34.31 | 1,105,598 | -0.39(-1.11%) |
Jun 16, 2020 | 35.69 | 35.95 | 33.72 | 34.70 | 1,360,028 | +1.13(+3.37%) |
Jun 15, 2020 | 31.84 | 34.13 | 31.77 | 33.57 | 1,819,089 | -0.31(-0.91%) |
Jun 12, 2020 | 33.48 | 33.98 | 32.25 | 33.88 | 3,227,862 | +2.50(+7.97%) |
Jun 11, 2020 | 32.24 | 32.81 | 31.31 | 31.38 | 2,548,563 | -3.68(-10.50%) |
Jun 10, 2020 | 37.56 | 37.67 | 35.04 | 35.06 | 2,132,516 | -3.12(-8.18%) |
Jun 09, 2020 | 38.05 | 38.89 | 37.46 | 38.18 | 1,597,902 | -2.02(-5.03%) |
Jun 08, 2020 | 40.74 | 41.03 | 39.74 | 40.20 | 2,412,768 | +1.42(+3.66%) |
Jun 05, 2020 | 38.95 | 40.07 | 38.06 | 38.78 | 2,907,728 | +2.13(+5.82%) |
Jun 04, 2020 | 34.47 | 36.67 | 33.75 | 36.65 | 2,266,971 | +2.21(+6.42%) |
Jun 03, 2020 | 32.68 | 34.61 | 32.51 | 34.44 | 1,835,852 | +2.82(+8.90%) |
Jun 02, 2020 | 31.56 | 32.37 | 31.28 | 31.63 | 1,748,978 | +0.35(+1.11%) |
Jun 01, 2020 | 30.62 | 31.44 | 30.47 | 31.28 | 1,250,427 | +0.57(+1.87%) |
May 29, 2020 | 30.16 | 31.07 | 29.51 | 30.70 | 2,812,209 | -0.05(-0.16%) |
May 28, 2020 | 31.77 | 31.85 | 30.39 | 30.75 | 2,165,873 | -0.43(-1.37%) |
May 27, 2020 | 30.92 | 31.65 | 29.92 | 31.18 | 2,230,759 | +1.42(+4.76%) |
May 26, 2020 | 28.26 | 30.38 | 28.20 | 29.76 | 2,098,476 | +3.08(+11.56%) |
May 22, 2020 | 27.12 | 27.12 | 26.19 | 26.68 | 944,800 | -0.04(-0.15%) |
May 21, 2020 | 27.08 | 27.51 | 26.68 | 26.72 | 1,238,680 | -0.38(-1.39%) |
May 20, 2020 | 26.65 | 27.43 | 26.65 | 27.10 | 1,041,476 | +0.83(+3.17%) |
May 19, 2020 | 26.91 | 27.30 | 26.10 | 26.26 | 983,404 | -0.69(-2.57%) |
May 18, 2020 | 25.51 | 27.30 | 25.25 | 26.96 | 2,227,800 | +2.96(+12.36%) |
May 15, 2020 | 23.38 | 24.30 | 23.12 | 23.99 | 1,532,639 | +0.23(+0.96%) |
May 14, 2020 | 22.55 | 23.89 | 21.73 | 23.76 | 1,693,972 | +0.58(+2.52%) |
May 13, 2020 | 24.27 | 24.32 | 22.93 | 23.18 | 1,602,150 | -1.45(-5.88%) |
May 12, 2020 | 25.96 | 26.27 | 24.62 | 24.63 | 1,391,962 | -0.97(-3.80%) |
May 11, 2020 | 26.54 | 26.61 | 25.20 | 25.60 | 1,709,735 | -1.47(-5.42%) |
May 08, 2020 | 26.02 | 27.15 | 25.78 | 27.07 | 1,346,746 | +1.61(+6.31%) |
May 07, 2020 | 25.38 | 26.43 | 25.22 | 25.46 | 1,468,474 | +0.60(+2.43%) |
May 06, 2020 | 25.20 | 25.46 | 24.43 | 24.86 | 2,327,221 | -0.23(-0.91%) |
May 05, 2020 | 25.84 | 26.65 | 25.04 | 25.08 | 1,767,842 | -0.34(-1.33%) |
May 04, 2020 | 25.67 | 25.67 | 24.55 | 25.42 | 2,977,537 | -0.57(-2.21%) |
May 01, 2020 | 25.39 | 26.17 | 25.15 | 26.00 | 2,546,532 | -0.14(-0.53%) |
Apr 30, 2020 | 28.52 | 28.80 | 25.85 | 26.13 | 3,433,213 | -3.63(-12.19%) |
Apr 29, 2020 | 29.74 | 30.43 | 29.36 | 29.76 | 1,590,136 | +0.99(+3.45%) |
Apr 28, 2020 | 28.79 | 29.71 | 28.27 | 28.77 | 1,012,055 | +0.85(+3.05%) |
Apr 27, 2020 | 26.99 | 28.14 | 26.76 | 27.92 | 1,389,259 | +1.12(+4.18%) |
Apr 24, 2020 | 27.76 | 28.07 | 26.72 | 26.80 | 1,825,752 | -0.78(-2.84%) |
Apr 23, 2020 | 26.86 | 27.92 | 26.65 | 27.58 | 2,071,074 | +1.20(+4.55%) |
Apr 22, 2020 | 26.67 | 26.86 | 26.17 | 26.38 | 1,408,573 | +0.46(+1.76%) |
Apr 21, 2020 | 25.46 | 26.15 | 25.33 | 25.93 | 1,306,417 | -0.52(-1.95%) |
Apr 20, 2020 | 26.55 | 27.48 | 25.77 | 26.44 | 1,262,613 | -1.07(-3.89%) |
Apr 17, 2020 | 25.83 | 27.60 | 25.80 | 27.51 | 2,403,707 | +2.99(+12.21%) |
Apr 16, 2020 | 25.46 | 25.53 | 24.17 | 24.52 | 1,606,465 | -1.15(-4.48%) |
Apr 15, 2020 | 26.29 | 26.58 | 25.01 | 25.67 | 1,315,984 | -1.55(-5.68%) |
Apr 14, 2020 | 27.78 | 28.13 | 27.02 | 27.21 | 1,272,282 | +0.01(+0.04%) |
Apr 13, 2020 | 29.17 | 29.35 | 26.49 | 27.20 | 1,293,702 | -1.98(-6.79%) |
Apr 09, 2020 | 28.37 | 29.87 | 27.86 | 29.19 | 2,222,655 | +1.54(+5.56%) |
Apr 08, 2020 | 26.91 | 27.97 | 26.49 | 27.65 | 2,014,315 | +1.26(+4.77%) |
Apr 07, 2020 | 29.05 | 29.41 | 26.27 | 26.39 | 1,645,491 | -0.71(-2.63%) |
Apr 06, 2020 | 26.33 | 27.59 | 25.96 | 27.11 | 2,554,507 | +2.47(+10.02%) |
Apr 03, 2020 | 24.26 | 25.15 | 24.09 | 24.64 | 1,653,980 | +0.35(+1.43%) |
Apr 02, 2020 | 24.15 | 26.43 | 23.65 | 24.29 | 2,223,787 | -0.36(-1.45%) |