Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.84 | 33.13 | 32.17 | 32.98 | 5,976,913 | -0.18(-0.54%) |
Jun 29, 2020 | 32.65 | 33.32 | 32.51 | 33.15 | 9,587,741 | +0.95(+2.96%) |
Jun 26, 2020 | 32.00 | 32.36 | 31.33 | 32.20 | 10,301,076 | -0.15(-0.45%) |
Jun 25, 2020 | 30.74 | 32.39 | 30.48 | 32.34 | 7,394,563 | +1.24(+3.98%) |
Jun 24, 2020 | 32.85 | 32.94 | 31.00 | 31.11 | 9,524,556 | -2.35(-7.01%) |
Jun 23, 2020 | 34.37 | 34.37 | 33.44 | 33.45 | 4,453,342 | -0.32(-0.93%) |
Jun 22, 2020 | 33.54 | 34.08 | 32.90 | 33.77 | 4,097,971 | +0.07(+0.22%) |
Jun 19, 2020 | 34.49 | 34.79 | 33.55 | 33.70 | 9,263,527 | +0.06(+0.17%) |
Jun 18, 2020 | 32.89 | 33.97 | 32.67 | 33.64 | 5,075,641 | +0.33(+1.00%) |
Jun 17, 2020 | 34.55 | 34.63 | 33.19 | 33.31 | 4,356,909 | -0.87(-2.56%) |
Jun 16, 2020 | 35.73 | 36.00 | 33.53 | 34.18 | 6,914,383 | +0.22(+0.64%) |
Jun 15, 2020 | 31.94 | 34.34 | 31.79 | 33.96 | 7,003,732 | +0.61(+1.82%) |
Jun 12, 2020 | 33.83 | 33.91 | 32.35 | 33.36 | 6,223,438 | +1.59(+5.02%) |
Jun 11, 2020 | 33.35 | 34.01 | 31.51 | 31.76 | 11,401,477 | -3.49(-9.91%) |
Jun 10, 2020 | 35.91 | 36.00 | 35.11 | 35.26 | 5,273,530 | -0.67(-1.87%) |
Jun 09, 2020 | 35.98 | 36.26 | 35.53 | 35.93 | 6,840,936 | -1.21(-3.25%) |
Jun 08, 2020 | 35.66 | 37.16 | 35.66 | 37.13 | 7,078,786 | +1.56(+4.39%) |
Jun 05, 2020 | 36.17 | 37.00 | 35.46 | 35.57 | 9,463,892 | +1.02(+2.95%) |
Jun 04, 2020 | 33.57 | 34.59 | 33.43 | 34.55 | 4,821,346 | +0.87(+2.59%) |
Jun 03, 2020 | 33.57 | 34.22 | 33.54 | 33.68 | 6,376,027 | +0.83(+2.54%) |
Jun 02, 2020 | 31.71 | 33.36 | 31.62 | 32.85 | 7,518,965 | +1.61(+5.15%) |
Jun 01, 2020 | 31.24 | 31.56 | 30.89 | 31.24 | 3,725,897 | +0.01(+0.03%) |
May 29, 2020 | 30.86 | 31.54 | 30.52 | 31.23 | 6,495,123 | -0.09(-0.28%) |
May 28, 2020 | 32.01 | 32.11 | 31.03 | 31.32 | 6,510,472 | -0.33(-1.05%) |
May 27, 2020 | 31.75 | 32.32 | 31.02 | 31.65 | 8,669,160 | +0.82(+2.66%) |
May 26, 2020 | 30.49 | 30.96 | 30.14 | 30.83 | 7,785,748 | +2.12(+7.39%) |
May 22, 2020 | 28.36 | 28.76 | 28.11 | 28.71 | 3,825,740 | +0.24(+0.84%) |
May 21, 2020 | 28.61 | 29.22 | 28.34 | 28.47 | 4,959,419 | -0.29(-0.99%) |
May 20, 2020 | 28.88 | 29.41 | 28.42 | 28.76 | 7,115,783 | +0.43(+1.52%) |
May 19, 2020 | 29.11 | 29.15 | 28.28 | 28.33 | 5,555,404 | -0.87(-2.99%) |
May 18, 2020 | 28.52 | 30.21 | 28.38 | 29.20 | 10,751,938 | +2.53(+9.48%) |
May 15, 2020 | 26.40 | 27.01 | 26.09 | 26.67 | 6,076,242 | +0.04(+0.15%) |
May 14, 2020 | 24.79 | 26.67 | 24.56 | 26.63 | 7,785,041 | +0.92(+3.59%) |
May 13, 2020 | 26.63 | 26.67 | 25.27 | 25.71 | 7,377,513 | -1.14(-4.26%) |
May 12, 2020 | 27.22 | 28.14 | 26.82 | 26.86 | 7,132,710 | -0.09(-0.32%) |
May 11, 2020 | 27.18 | 27.21 | 26.29 | 26.94 | 5,435,993 | -0.34(-1.25%) |
May 08, 2020 | 26.85 | 27.32 | 26.52 | 27.29 | 5,440,988 | +1.18(+4.51%) |
May 07, 2020 | 25.85 | 26.86 | 25.84 | 26.11 | 6,363,324 | +0.71(+2.78%) |
May 06, 2020 | 26.00 | 26.53 | 25.34 | 25.40 | 5,787,386 | -1.12(-4.23%) |
May 05, 2020 | 26.73 | 27.46 | 26.41 | 26.52 | 6,342,416 | +0.25(+0.94%) |
May 04, 2020 | 25.51 | 26.34 | 25.24 | 26.28 | 7,860,618 | -0.69(-2.56%) |
May 01, 2020 | 27.60 | 27.89 | 26.66 | 26.97 | 10,957,719 | -2.19(-7.52%) |
Apr 30, 2020 | 29.62 | 29.69 | 28.65 | 29.16 | 13,814,392 | -0.62(-2.08%) |
Apr 29, 2020 | 29.41 | 30.27 | 29.33 | 29.78 | 8,663,861 | +1.27(+4.46%) |
Apr 28, 2020 | 28.20 | 28.76 | 27.59 | 28.51 | 7,382,245 | +1.14(+4.15%) |
Apr 27, 2020 | 26.47 | 27.61 | 26.08 | 27.37 | 6,147,222 | +1.05(+3.99%) |
Apr 24, 2020 | 26.26 | 26.51 | 25.62 | 26.32 | 6,264,968 | +0.45(+1.72%) |
Apr 23, 2020 | 25.51 | 26.49 | 25.44 | 25.88 | 9,717,070 | +0.57(+2.26%) |
Apr 22, 2020 | 25.27 | 25.46 | 24.54 | 25.31 | 6,709,571 | +0.76(+3.11%) |
Apr 21, 2020 | 24.16 | 24.77 | 23.54 | 24.54 | 9,203,102 | -0.52(-2.06%) |
Apr 20, 2020 | 25.58 | 26.09 | 25.04 | 25.06 | 8,976,360 | -1.50(-5.66%) |
Apr 17, 2020 | 26.26 | 27.07 | 25.91 | 26.56 | 8,233,513 | +1.42(+5.66%) |
Apr 16, 2020 | 25.98 | 25.98 | 24.36 | 25.14 | 8,690,964 | -0.48(-1.86%) |
Apr 15, 2020 | 26.90 | 26.90 | 25.33 | 25.62 | 9,544,140 | -2.50(-8.88%) |
Apr 14, 2020 | 28.91 | 29.52 | 27.89 | 28.11 | 9,241,239 | +0.11(+0.40%) |
Apr 13, 2020 | 28.99 | 29.33 | 27.48 | 28.00 | 9,018,688 | -1.06(-3.64%) |
Apr 09, 2020 | 28.41 | 30.00 | 28.25 | 29.06 | 12,446,143 | +1.41(+5.09%) |
Apr 08, 2020 | 26.20 | 27.77 | 25.72 | 27.65 | 9,083,696 | +1.96(+7.61%) |
Apr 07, 2020 | 26.04 | 27.87 | 25.28 | 25.70 | 18,907,594 | +1.42(+5.86%) |
Apr 06, 2020 | 23.47 | 24.62 | 23.45 | 24.27 | 10,090,837 | +2.04(+9.19%) |
Apr 03, 2020 | 22.08 | 22.71 | 21.79 | 22.23 | 10,071,836 | -0.05(-0.21%) |
Apr 02, 2020 | 21.55 | 23.72 | 21.40 | 22.28 | 13,436,945 | +0.79(+3.66%) |