Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.68 | 33.98 | 32.99 | 33.82 | 5,827,279 | -0.18(-0.54%) |
Jun 29, 2020 | 33.49 | 34.18 | 33.35 | 34.01 | 9,347,708 | +0.98(+2.96%) |
Jun 26, 2020 | 32.83 | 33.19 | 32.14 | 33.03 | 10,043,185 | -0.15(-0.45%) |
Jun 25, 2020 | 31.53 | 33.22 | 31.27 | 33.18 | 7,209,438 | +1.27(+3.98%) |
Jun 24, 2020 | 33.69 | 33.79 | 31.80 | 31.91 | 9,286,105 | -2.41(-7.01%) |
Jun 23, 2020 | 35.25 | 35.25 | 34.30 | 34.31 | 4,341,851 | -0.32(-0.93%) |
Jun 22, 2020 | 34.40 | 34.96 | 33.75 | 34.64 | 3,995,377 | +0.07(+0.22%) |
Jun 19, 2020 | 35.37 | 35.68 | 34.41 | 34.56 | 9,031,611 | +0.06(+0.17%) |
Jun 18, 2020 | 33.73 | 34.84 | 33.51 | 34.50 | 4,948,571 | +0.34(+1.00%) |
Jun 17, 2020 | 35.43 | 35.52 | 34.05 | 34.16 | 4,247,833 | -0.90(-2.56%) |
Jun 16, 2020 | 36.64 | 36.93 | 34.39 | 35.06 | 6,741,279 | +0.22(+0.64%) |
Jun 15, 2020 | 32.76 | 35.22 | 32.60 | 34.83 | 6,828,392 | +0.62(+1.82%) |
Jun 12, 2020 | 34.70 | 34.78 | 33.18 | 34.21 | 6,067,632 | +1.63(+5.02%) |
Jun 11, 2020 | 34.20 | 34.88 | 32.32 | 32.58 | 11,116,037 | -3.58(-9.91%) |
Jun 10, 2020 | 36.83 | 36.93 | 36.01 | 36.16 | 5,141,506 | -0.69(-1.87%) |
Jun 09, 2020 | 36.90 | 37.19 | 36.44 | 36.85 | 6,669,671 | -1.24(-3.25%) |
Jun 08, 2020 | 36.58 | 38.11 | 36.58 | 38.09 | 6,901,566 | +1.60(+4.39%) |
Jun 05, 2020 | 37.10 | 37.95 | 36.38 | 36.49 | 9,226,960 | +1.05(+2.95%) |
Jun 04, 2020 | 34.44 | 35.48 | 34.29 | 35.44 | 4,700,642 | +0.90(+2.59%) |
Jun 03, 2020 | 34.43 | 35.10 | 34.40 | 34.54 | 6,216,401 | +0.85(+2.54%) |
Jun 02, 2020 | 32.53 | 34.21 | 32.44 | 33.69 | 7,330,726 | +1.65(+5.15%) |
Jun 01, 2020 | 32.04 | 32.37 | 31.68 | 32.04 | 3,632,618 | +0.01(+0.03%) |
May 29, 2020 | 31.65 | 32.35 | 31.30 | 32.03 | 6,332,516 | -0.09(-0.28%) |
May 28, 2020 | 32.84 | 32.93 | 31.82 | 32.12 | 6,347,480 | -0.34(-1.05%) |
May 27, 2020 | 32.57 | 33.15 | 31.82 | 32.46 | 8,452,124 | +0.84(+2.66%) |
May 26, 2020 | 31.27 | 31.75 | 30.91 | 31.62 | 7,590,829 | +2.18(+7.39%) |
May 22, 2020 | 29.09 | 29.49 | 28.83 | 29.45 | 3,729,961 | +0.24(+0.84%) |
May 21, 2020 | 29.35 | 29.97 | 29.07 | 29.20 | 4,835,259 | -0.29(-1.00%) |
May 20, 2020 | 29.62 | 30.16 | 29.15 | 29.49 | 6,937,637 | +0.44(+1.52%) |
May 19, 2020 | 29.86 | 29.90 | 29.01 | 29.05 | 5,416,323 | -0.90(-2.99%) |
May 18, 2020 | 29.25 | 30.99 | 29.11 | 29.95 | 10,482,759 | +2.59(+9.48%) |
May 15, 2020 | 27.07 | 27.70 | 26.76 | 27.36 | 5,924,121 | +0.04(+0.15%) |
May 14, 2020 | 25.43 | 27.35 | 25.19 | 27.32 | 7,590,139 | +0.95(+3.59%) |
May 13, 2020 | 27.31 | 27.36 | 25.92 | 26.37 | 7,192,815 | -1.17(-4.26%) |
May 12, 2020 | 27.92 | 28.87 | 27.51 | 27.55 | 6,954,140 | -0.09(-0.32%) |
May 11, 2020 | 27.88 | 27.91 | 26.97 | 27.64 | 5,299,901 | -0.35(-1.25%) |
May 08, 2020 | 27.54 | 28.02 | 27.20 | 27.99 | 5,304,771 | +1.21(+4.51%) |
May 07, 2020 | 26.52 | 27.55 | 26.50 | 26.78 | 6,204,016 | +0.73(+2.78%) |
May 06, 2020 | 26.67 | 27.21 | 25.99 | 26.05 | 5,642,497 | -1.15(-4.23%) |
May 05, 2020 | 27.42 | 28.17 | 27.09 | 27.20 | 6,183,631 | +0.25(+0.94%) |
May 04, 2020 | 26.17 | 27.02 | 25.89 | 26.95 | 7,663,825 | -0.71(-2.56%) |
May 01, 2020 | 28.31 | 28.61 | 27.34 | 27.66 | 10,683,389 | -2.25(-7.52%) |
Apr 30, 2020 | 30.38 | 30.45 | 29.39 | 29.91 | 13,468,544 | -0.64(-2.08%) |
Apr 29, 2020 | 30.16 | 31.05 | 30.08 | 30.55 | 8,446,959 | +1.30(+4.46%) |
Apr 28, 2020 | 28.92 | 29.50 | 28.30 | 29.24 | 7,197,428 | +1.17(+4.15%) |
Apr 27, 2020 | 27.15 | 28.32 | 26.75 | 28.08 | 5,993,324 | +1.08(+3.99%) |
Apr 24, 2020 | 26.93 | 27.19 | 26.28 | 27.00 | 6,108,123 | +0.46(+1.72%) |
Apr 23, 2020 | 26.17 | 27.17 | 26.09 | 26.54 | 9,473,800 | +0.59(+2.26%) |
Apr 22, 2020 | 25.92 | 26.11 | 25.17 | 25.96 | 6,541,594 | +0.78(+3.11%) |
Apr 21, 2020 | 24.78 | 25.40 | 24.15 | 25.17 | 8,972,700 | -0.53(-2.06%) |
Apr 20, 2020 | 26.23 | 26.76 | 25.68 | 25.70 | 8,751,634 | -1.54(-5.66%) |
Apr 17, 2020 | 26.93 | 27.77 | 26.58 | 27.24 | 8,027,384 | +1.46(+5.66%) |
Apr 16, 2020 | 26.65 | 26.65 | 24.99 | 25.79 | 8,473,383 | -0.49(-1.86%) |
Apr 15, 2020 | 27.59 | 27.59 | 25.98 | 26.27 | 9,305,199 | -2.56(-8.88%) |
Apr 14, 2020 | 29.65 | 30.28 | 28.61 | 28.83 | 9,009,881 | +0.11(+0.40%) |
Apr 13, 2020 | 29.73 | 30.08 | 28.18 | 28.72 | 8,792,902 | -1.08(-3.64%) |
Apr 09, 2020 | 29.14 | 30.77 | 28.97 | 29.80 | 12,134,549 | +1.44(+5.09%) |
Apr 08, 2020 | 26.88 | 28.48 | 26.38 | 28.36 | 8,856,283 | +2.01(+7.61%) |
Apr 07, 2020 | 26.71 | 28.59 | 25.93 | 26.36 | 18,434,236 | +1.46(+5.86%) |
Apr 06, 2020 | 24.07 | 25.26 | 24.05 | 24.90 | 9,838,210 | +2.10(+9.19%) |
Apr 03, 2020 | 22.65 | 23.29 | 22.35 | 22.80 | 9,819,684 | -0.05(-0.21%) |
Apr 02, 2020 | 22.10 | 24.33 | 21.95 | 22.85 | 13,100,546 | +0.81(+3.66%) |