Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 24.74 | 25.68 | 24.44 | 25.51 | 3,200,650 | +0.53(+2.14%) |
Jun 29, 2020 | 25.14 | 25.34 | 24.78 | 24.98 | 2,231,779 | +0.09(+0.36%) |
Jun 26, 2020 | 24.75 | 25.20 | 24.65 | 24.89 | 3,874,309 | -0.08(-0.33%) |
Jun 25, 2020 | 25.01 | 25.30 | 24.45 | 24.97 | 3,867,656 | -0.27(-1.08%) |
Jun 24, 2020 | 26.47 | 26.57 | 25.20 | 25.24 | 2,218,571 | -1.78(-6.58%) |
Jun 23, 2020 | 27.70 | 27.74 | 26.76 | 27.02 | 2,799,697 | -0.32(-1.16%) |
Jun 22, 2020 | 26.85 | 27.46 | 26.43 | 27.34 | 1,966,191 | +0.24(+0.87%) |
Jun 19, 2020 | 27.86 | 27.86 | 26.86 | 27.10 | 3,197,653 | -0.09(-0.33%) |
Jun 18, 2020 | 27.08 | 27.67 | 26.86 | 27.19 | 2,016,081 | -0.22(-0.79%) |
Jun 17, 2020 | 28.17 | 28.17 | 27.23 | 27.41 | 1,684,492 | -0.53(-1.88%) |
Jun 16, 2020 | 28.20 | 28.20 | 27.03 | 27.93 | 2,519,423 | +1.25(+4.69%) |
Jun 15, 2020 | 25.69 | 26.94 | 25.43 | 26.68 | 1,793,070 | +0.03(+0.10%) |
Jun 12, 2020 | 26.72 | 26.96 | 25.78 | 26.66 | 1,819,856 | +1.14(+4.48%) |
Jun 11, 2020 | 26.52 | 26.94 | 25.11 | 25.51 | 3,032,678 | -2.48(-8.87%) |
Jun 10, 2020 | 28.90 | 28.95 | 27.97 | 28.00 | 2,637,333 | -0.95(-3.29%) |
Jun 09, 2020 | 29.16 | 29.38 | 28.57 | 28.95 | 2,345,080 | -0.95(-3.18%) |
Jun 08, 2020 | 30.28 | 30.87 | 29.67 | 29.90 | 2,878,867 | +0.24(+0.79%) |
Jun 05, 2020 | 30.07 | 30.40 | 29.51 | 29.67 | 3,041,697 | +0.88(+3.06%) |
Jun 04, 2020 | 28.70 | 29.08 | 28.12 | 28.79 | 1,964,610 | -0.15(-0.50%) |
Jun 03, 2020 | 28.48 | 29.30 | 28.47 | 28.93 | 2,561,415 | +0.91(+3.24%) |
Jun 02, 2020 | 26.98 | 28.22 | 26.98 | 28.02 | 4,299,272 | +1.20(+4.46%) |
Jun 01, 2020 | 26.52 | 27.16 | 26.23 | 26.83 | 1,795,753 | +0.20(+0.75%) |
May 29, 2020 | 26.21 | 26.99 | 26.00 | 26.63 | 2,948,608 | +0.12(+0.44%) |
May 28, 2020 | 27.55 | 27.59 | 26.37 | 26.51 | 2,004,543 | -0.66(-2.44%) |
May 27, 2020 | 27.25 | 27.53 | 26.77 | 27.17 | 2,021,053 | +0.73(+2.78%) |
May 26, 2020 | 25.61 | 26.73 | 25.61 | 26.44 | 3,074,151 | +1.42(+5.69%) |
May 22, 2020 | 25.07 | 25.19 | 24.72 | 25.01 | 1,640,297 | -0.10(-0.40%) |
May 21, 2020 | 24.93 | 25.26 | 24.76 | 25.11 | 2,212,276 | +0.17(+0.69%) |
May 20, 2020 | 24.93 | 25.36 | 24.72 | 24.94 | 2,875,832 | +0.29(+1.18%) |
May 19, 2020 | 24.09 | 25.24 | 23.41 | 24.65 | 3,858,454 | +0.73(+3.03%) |
May 18, 2020 | 23.65 | 24.43 | 23.54 | 23.93 | 5,280,259 | +1.42(+6.33%) |
May 15, 2020 | 22.14 | 22.51 | 21.88 | 22.50 | 4,148,941 | +0.17(+0.77%) |
May 14, 2020 | 21.50 | 22.35 | 20.90 | 22.33 | 6,494,431 | +0.31(+1.40%) |
May 13, 2020 | 23.30 | 23.58 | 21.85 | 22.02 | 2,916,054 | -1.34(-5.75%) |
May 12, 2020 | 24.52 | 24.94 | 23.33 | 23.37 | 2,595,529 | -1.23(-4.99%) |
May 11, 2020 | 23.89 | 24.72 | 23.60 | 24.59 | 3,130,744 | -1.41(-5.41%) |
May 08, 2020 | 25.17 | 26.15 | 25.13 | 26.00 | 2,093,783 | +1.33(+5.41%) |
May 07, 2020 | 25.26 | 25.83 | 24.55 | 24.66 | 3,619,627 | +1.14(+4.83%) |
May 06, 2020 | 24.52 | 24.83 | 23.51 | 23.53 | 1,560,305 | -0.93(-3.81%) |
May 05, 2020 | 24.14 | 25.18 | 23.98 | 24.46 | 2,778,698 | +0.92(+3.92%) |
May 04, 2020 | 23.24 | 23.58 | 22.79 | 23.54 | 2,825,347 | -0.30(-1.24%) |
May 01, 2020 | 24.16 | 24.23 | 23.28 | 23.83 | 2,684,670 | -0.80(-3.24%) |
Apr 30, 2020 | 25.65 | 25.65 | 24.44 | 24.63 | 3,637,915 | -1.35(-5.21%) |
Apr 29, 2020 | 26.10 | 26.58 | 25.76 | 25.98 | 3,471,642 | +0.87(+3.46%) |
Apr 28, 2020 | 25.97 | 26.09 | 24.80 | 25.11 | 3,215,311 | -0.30(-1.16%) |
Apr 27, 2020 | 25.00 | 25.67 | 24.89 | 25.41 | 1,678,964 | +0.33(+1.32%) |
Apr 24, 2020 | 25.28 | 25.49 | 24.58 | 25.08 | 2,969,282 | +0.13(+0.54%) |
Apr 23, 2020 | 24.93 | 25.75 | 24.62 | 24.94 | 2,936,583 | +0.48(+1.98%) |
Apr 22, 2020 | 24.77 | 24.77 | 23.79 | 24.46 | 3,794,868 | +0.40(+1.68%) |
Apr 21, 2020 | 23.82 | 24.45 | 23.59 | 24.06 | 2,894,286 | -0.62(-2.50%) |
Apr 20, 2020 | 24.52 | 25.51 | 24.21 | 24.67 | 4,060,102 | -0.66(-2.62%) |
Apr 17, 2020 | 25.10 | 25.86 | 24.83 | 25.34 | 5,969,940 | +1.23(+5.09%) |
Apr 16, 2020 | 25.10 | 25.39 | 23.79 | 24.11 | 3,610,039 | -1.07(-4.27%) |
Apr 15, 2020 | 25.68 | 25.86 | 24.72 | 25.18 | 2,886,709 | -1.73(-6.42%) |
Apr 14, 2020 | 27.29 | 27.75 | 26.24 | 26.91 | 2,672,187 | +0.13(+0.47%) |
Apr 13, 2020 | 27.33 | 27.82 | 26.28 | 26.79 | 4,346,096 | -0.99(-3.55%) |
Apr 09, 2020 | 27.49 | 28.81 | 27.08 | 27.77 | 5,090,868 | +1.05(+3.92%) |
Apr 08, 2020 | 25.99 | 26.87 | 25.99 | 26.72 | 3,324,568 | +0.79(+3.04%) |
Apr 07, 2020 | 26.08 | 27.22 | 25.28 | 25.94 | 5,696,006 | +1.31(+5.31%) |
Apr 06, 2020 | 24.40 | 25.05 | 24.18 | 24.63 | 5,423,946 | +1.55(+6.71%) |
Apr 03, 2020 | 23.46 | 23.61 | 22.78 | 23.08 | 2,981,453 | +0.06(+0.27%) |
Apr 02, 2020 | 23.29 | 25.26 | 22.62 | 23.02 | 3,951,623 | -0.13(-0.58%) |