Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.32 | 30.83 | 29.99 | 30.57 | 12,256,608 | +0.30(+0.99%) |
Jun 29, 2020 | 28.84 | 30.39 | 28.74 | 30.27 | 15,370,296 | +1.38(+4.76%) |
Jun 26, 2020 | 28.45 | 29.12 | 27.94 | 28.89 | 10,358,916 | +0.64(+2.25%) |
Jun 25, 2020 | 27.88 | 28.63 | 27.79 | 28.26 | 4,232,079 | +0.27(+0.95%) |
Jun 24, 2020 | 28.13 | 28.50 | 27.18 | 27.99 | 8,081,587 | -0.17(-0.60%) |
Jun 23, 2020 | 27.43 | 28.48 | 27.03 | 28.16 | 9,579,529 | +0.97(+3.57%) |
Jun 22, 2020 | 27.52 | 27.57 | 26.72 | 27.19 | 7,115,752 | -0.15(-0.54%) |
Jun 19, 2020 | 28.32 | 28.39 | 27.19 | 27.34 | 10,815,227 | -0.71(-2.52%) |
Jun 18, 2020 | 27.03 | 28.26 | 26.86 | 28.04 | 10,834,401 | +1.07(+3.95%) |
Jun 17, 2020 | 26.54 | 27.07 | 26.16 | 26.98 | 8,669,496 | +0.64(+2.44%) |
Jun 16, 2020 | 25.70 | 26.60 | 25.61 | 26.33 | 11,774,390 | +1.11(+4.39%) |
Jun 15, 2020 | 24.56 | 25.29 | 24.41 | 25.23 | 7,837,157 | +0.31(+1.25%) |
Jun 12, 2020 | 25.17 | 25.23 | 24.09 | 24.91 | 8,342,114 | +0.45(+1.83%) |
Jun 11, 2020 | 24.26 | 24.76 | 23.58 | 24.47 | 10,316,773 | -0.79(-3.13%) |
Jun 10, 2020 | 25.74 | 25.89 | 25.03 | 25.26 | 6,981,199 | -0.35(-1.38%) |
Jun 09, 2020 | 25.80 | 25.84 | 24.99 | 25.61 | 9,116,813 | +0.05(+0.20%) |
Jun 08, 2020 | 25.83 | 26.51 | 25.51 | 25.56 | 6,291,245 | -0.17(-0.64%) |
Jun 05, 2020 | 26.14 | 26.44 | 25.53 | 25.73 | 6,464,692 | -0.37(-1.41%) |
Jun 04, 2020 | 26.53 | 26.86 | 25.60 | 26.09 | 6,534,196 | -0.75(-2.80%) |
Jun 03, 2020 | 26.95 | 27.29 | 26.22 | 26.84 | 6,852,031 | -0.10(-0.37%) |
Jun 02, 2020 | 26.78 | 27.00 | 25.92 | 26.94 | 7,289,059 | +0.75(+2.87%) |
Jun 01, 2020 | 25.45 | 26.46 | 25.45 | 26.19 | 7,527,185 | +0.77(+3.02%) |
May 29, 2020 | 25.67 | 25.77 | 25.05 | 25.43 | 5,098,212 | +0.03(+0.12%) |
May 28, 2020 | 24.19 | 26.20 | 24.13 | 25.39 | 10,623,363 | +0.85(+3.44%) |
May 27, 2020 | 24.41 | 24.59 | 23.73 | 24.55 | 3,030,098 | +0.14(+0.56%) |
May 26, 2020 | 24.70 | 24.77 | 24.08 | 24.41 | 2,657,941 | +0.16(+0.66%) |
May 22, 2020 | 24.16 | 24.77 | 23.73 | 24.25 | 2,757,124 | +0.27(+1.11%) |
May 21, 2020 | 24.23 | 24.45 | 23.55 | 23.99 | 3,014,528 | -0.18(-0.76%) |
May 20, 2020 | 24.65 | 24.98 | 23.83 | 24.17 | 5,970,052 | -0.31(-1.26%) |
May 19, 2020 | 23.91 | 25.10 | 23.72 | 24.48 | 5,613,688 | +0.61(+2.54%) |
May 18, 2020 | 22.84 | 24.04 | 22.64 | 23.87 | 8,458,941 | +1.55(+6.95%) |
May 15, 2020 | 21.98 | 22.43 | 21.84 | 22.32 | 6,164,921 | +0.23(+1.03%) |
May 14, 2020 | 20.90 | 22.16 | 20.87 | 22.09 | 6,642,170 | +0.75(+3.51%) |
May 13, 2020 | 22.19 | 22.40 | 20.64 | 21.34 | 10,166,205 | -0.88(-3.95%) |
May 12, 2020 | 22.95 | 23.13 | 22.07 | 22.22 | 8,705,489 | -0.61(-2.65%) |
May 11, 2020 | 22.65 | 23.22 | 22.57 | 22.83 | 10,946,006 | -0.01(-0.06%) |
May 08, 2020 | 23.79 | 23.98 | 22.74 | 22.84 | 10,922,738 | -0.75(-3.20%) |
May 07, 2020 | 25.27 | 25.70 | 23.52 | 23.60 | 12,949,027 | -1.35(-5.40%) |
May 06, 2020 | 23.82 | 24.95 | 23.66 | 24.94 | 10,945,715 | +2.07(+9.05%) |
May 05, 2020 | 22.42 | 23.14 | 22.28 | 22.87 | 6,437,348 | +0.83(+3.78%) |
May 04, 2020 | 21.28 | 22.09 | 21.15 | 22.04 | 6,583,490 | +0.73(+3.40%) |
May 01, 2020 | 21.59 | 22.00 | 21.24 | 21.31 | 3,919,088 | -0.66(-3.01%) |
Apr 30, 2020 | 22.27 | 22.84 | 21.88 | 21.98 | 5,688,698 | -0.75(-3.30%) |
Apr 29, 2020 | 21.88 | 23.02 | 21.77 | 22.73 | 5,045,153 | +1.24(+5.78%) |
Apr 28, 2020 | 22.65 | 22.78 | 21.46 | 21.48 | 6,532,004 | -0.90(-4.01%) |
Apr 27, 2020 | 23.47 | 23.65 | 22.26 | 22.38 | 6,697,225 | -0.81(-3.51%) |
Apr 24, 2020 | 23.13 | 23.36 | 22.75 | 23.20 | 3,520,210 | +0.24(+1.06%) |
Apr 23, 2020 | 22.93 | 23.52 | 22.57 | 22.95 | 4,748,099 | +0.10(+0.44%) |
Apr 22, 2020 | 22.31 | 23.08 | 22.13 | 22.85 | 4,866,225 | +0.89(+4.07%) |
Apr 21, 2020 | 22.65 | 22.89 | 21.64 | 21.96 | 4,684,583 | -0.89(-3.91%) |
Apr 20, 2020 | 22.62 | 23.87 | 22.54 | 22.85 | 7,840,526 | +0.01(+0.04%) |
Apr 17, 2020 | 22.84 | 23.22 | 22.50 | 22.84 | 10,700,011 | +0.32(+1.43%) |
Apr 16, 2020 | 21.62 | 22.96 | 21.44 | 22.52 | 11,748,619 | +1.25(+5.88%) |
Apr 15, 2020 | 20.58 | 21.74 | 19.95 | 21.27 | 10,100,546 | +0.35(+1.68%) |
Apr 14, 2020 | 19.87 | 21.17 | 19.87 | 20.92 | 9,118,424 | +1.36(+6.98%) |
Apr 13, 2020 | 19.20 | 19.81 | 18.84 | 19.55 | 6,643,851 | +0.11(+0.54%) |
Apr 09, 2020 | 20.08 | 20.27 | 19.03 | 19.45 | 8,607,216 | -0.31(-1.59%) |
Apr 08, 2020 | 20.29 | 20.73 | 19.68 | 19.76 | 7,423,004 | -0.28(-1.38%) |
Apr 07, 2020 | 20.17 | 20.55 | 19.35 | 20.04 | 11,633,578 | +0.51(+2.59%) |
Apr 06, 2020 | 19.13 | 19.68 | 18.37 | 19.53 | 7,348,016 | +1.35(+7.39%) |
Apr 03, 2020 | 17.86 | 18.49 | 17.76 | 18.19 | 4,820,503 | +0.43(+2.43%) |
Apr 02, 2020 | 17.35 | 18.32 | 17.18 | 17.76 | 4,487,771 | +0.17(+0.94%) |