Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.66 | 31.49 | 30.15 | 31.38 | 2,856,076 | +0.51(+1.65%) |
Jun 29, 2020 | 29.73 | 30.92 | 29.17 | 30.87 | 1,690,325 | +1.58(+5.39%) |
Jun 26, 2020 | 29.87 | 30.20 | 29.01 | 29.29 | 2,250,400 | -0.85(-2.82%) |
Jun 25, 2020 | 30.24 | 30.26 | 29.33 | 30.14 | 2,218,617 | -0.26(-0.86%) |
Jun 24, 2020 | 31.20 | 31.31 | 29.94 | 30.40 | 1,742,753 | -1.20(-3.80%) |
Jun 23, 2020 | 31.91 | 32.09 | 31.28 | 31.60 | 1,476,313 | +0.28(+0.89%) |
Jun 22, 2020 | 31.18 | 31.51 | 30.41 | 31.32 | 1,158,748 | +0.21(+0.68%) |
Jun 19, 2020 | 33.03 | 33.21 | 30.75 | 31.11 | 2,195,900 | -1.42(-4.37%) |
Jun 18, 2020 | 32.60 | 33.41 | 32.19 | 32.53 | 1,402,845 | -0.62(-1.87%) |
Jun 17, 2020 | 34.19 | 34.28 | 33.02 | 33.15 | 1,357,386 | -0.70(-2.07%) |
Jun 16, 2020 | 34.50 | 35.04 | 32.96 | 33.85 | 1,474,523 | +0.63(+1.90%) |
Jun 15, 2020 | 30.69 | 33.30 | 30.40 | 33.22 | 1,826,347 | +1.40(+4.40%) |
Jun 12, 2020 | 32.60 | 32.92 | 30.85 | 31.82 | 1,687,900 | +0.70(+2.25%) |
Jun 11, 2020 | 32.32 | 32.48 | 30.93 | 31.12 | 1,640,611 | -3.19(-9.30%) |
Jun 10, 2020 | 35.38 | 35.45 | 34.05 | 34.31 | 1,563,756 | -1.05(-2.97%) |
Jun 09, 2020 | 35.91 | 35.99 | 34.80 | 35.36 | 1,273,262 | -1.38(-3.76%) |
Jun 08, 2020 | 36.11 | 36.74 | 35.75 | 36.74 | 1,633,730 | +1.22(+3.43%) |
Jun 05, 2020 | 36.09 | 36.99 | 35.19 | 35.52 | 1,784,500 | +1.13(+3.29%) |
Jun 04, 2020 | 34.44 | 35.07 | 33.70 | 34.39 | 1,901,166 | -0.26(-0.75%) |
Jun 03, 2020 | 33.17 | 34.73 | 33.16 | 34.65 | 2,386,023 | +1.93(+5.90%) |
Jun 02, 2020 | 32.35 | 32.86 | 32.18 | 32.72 | 1,238,730 | +0.62(+1.93%) |
Jun 01, 2020 | 31.32 | 32.14 | 31.01 | 32.10 | 1,609,529 | +0.78(+2.49%) |
May 29, 2020 | 31.30 | 31.86 | 30.90 | 31.32 | 1,940,500 | -0.29(-0.92%) |
May 28, 2020 | 33.00 | 33.15 | 31.51 | 31.61 | 3,164,741 | -1.22(-3.72%) |
May 27, 2020 | 31.79 | 32.96 | 30.85 | 32.83 | 2,472,528 | +1.81(+5.83%) |
May 26, 2020 | 31.05 | 31.48 | 30.47 | 31.02 | 1,835,270 | +1.75(+5.98%) |
May 22, 2020 | 29.16 | 29.48 | 28.78 | 29.27 | 1,763,400 | +0.16(+0.55%) |
May 21, 2020 | 28.05 | 29.19 | 28.05 | 29.11 | 1,947,768 | +1.05(+3.74%) |
May 20, 2020 | 27.37 | 28.27 | 27.21 | 28.06 | 1,518,246 | +1.29(+4.82%) |
May 19, 2020 | 27.33 | 27.34 | 26.72 | 26.77 | 1,330,644 | -0.55(-2.01%) |
May 18, 2020 | 26.48 | 27.76 | 26.31 | 27.32 | 1,937,176 | +2.41(+9.67%) |
May 15, 2020 | 24.57 | 25.25 | 24.09 | 24.91 | 1,382,900 | -0.05(-0.20%) |
May 14, 2020 | 23.73 | 25.13 | 22.61 | 24.96 | 2,133,289 | +0.63(+2.59%) |
May 13, 2020 | 25.63 | 25.63 | 23.89 | 24.33 | 3,561,574 | -1.64(-6.31%) |
May 12, 2020 | 27.85 | 27.89 | 25.92 | 25.97 | 2,093,231 | -1.63(-5.91%) |
May 11, 2020 | 28.00 | 28.14 | 26.81 | 27.60 | 2,986,664 | -0.40(-1.43%) |
May 08, 2020 | 27.51 | 28.49 | 27.50 | 28.00 | 2,153,200 | +1.16(+4.32%) |
May 07, 2020 | 26.78 | 27.47 | 26.73 | 26.84 | 1,255,856 | +0.58(+2.21%) |
May 06, 2020 | 26.87 | 27.24 | 26.09 | 26.26 | 1,448,641 | -0.49(-1.83%) |
May 05, 2020 | 26.87 | 28.05 | 26.71 | 26.75 | 2,160,612 | +0.48(+1.83%) |
May 04, 2020 | 26.79 | 27.34 | 25.95 | 26.27 | 1,978,614 | -1.02(-3.74%) |
May 01, 2020 | 27.44 | 27.68 | 26.64 | 27.29 | 1,472,200 | -0.89(-3.16%) |
Apr 30, 2020 | 29.85 | 30.25 | 28.16 | 28.18 | 2,990,713 | -2.08(-6.87%) |
Apr 29, 2020 | 29.03 | 30.37 | 28.82 | 30.26 | 2,663,156 | +2.14(+7.61%) |
Apr 28, 2020 | 27.10 | 28.35 | 26.93 | 28.12 | 2,794,978 | +1.62(+6.11%) |
Apr 27, 2020 | 25.90 | 26.77 | 25.34 | 26.50 | 2,298,552 | +0.90(+3.52%) |
Apr 24, 2020 | 25.81 | 26.65 | 25.14 | 25.60 | 5,363,000 | +0.87(+3.52%) |
Apr 23, 2020 | 25.12 | 25.58 | 24.62 | 24.73 | 1,741,015 | -0.28(-1.12%) |
Apr 22, 2020 | 25.18 | 25.29 | 24.50 | 25.01 | 1,718,630 | +0.53(+2.17%) |
Apr 21, 2020 | 24.04 | 24.84 | 23.98 | 24.48 | 1,887,037 | -0.54(-2.16%) |
Apr 20, 2020 | 26.19 | 26.21 | 24.86 | 25.02 | 1,806,567 | -1.41(-5.33%) |
Apr 17, 2020 | 25.88 | 27.41 | 25.57 | 26.43 | 2,738,400 | +1.68(+6.79%) |
Apr 16, 2020 | 25.00 | 25.12 | 24.23 | 24.75 | 2,097,420 | -0.24(-0.96%) |
Apr 15, 2020 | 25.23 | 25.48 | 24.73 | 24.99 | 1,849,240 | -1.72(-6.44%) |
Apr 14, 2020 | 25.57 | 26.82 | 25.39 | 26.71 | 1,786,244 | +1.32(+5.20%) |
Apr 13, 2020 | 26.30 | 26.38 | 24.82 | 25.39 | 1,746,226 | -1.01(-3.83%) |
Apr 09, 2020 | 26.45 | 27.20 | 26.02 | 26.40 | 2,038,000 | +0.67(+2.60%) |
Apr 08, 2020 | 24.50 | 25.94 | 24.29 | 25.73 | 2,312,472 | +1.47(+6.06%) |
Apr 07, 2020 | 25.56 | 25.84 | 24.08 | 24.26 | 2,604,177 | +0.56(+2.36%) |
Apr 06, 2020 | 22.65 | 23.82 | 22.59 | 23.70 | 2,904,486 | +2.06(+9.52%) |
Apr 03, 2020 | 22.35 | 22.53 | 21.02 | 21.64 | 2,326,900 | -0.79(-3.52%) |
Apr 02, 2020 | 21.42 | 22.52 | 21.23 | 22.43 | 4,076,795 | +0.82(+3.79%) |