Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.54 | 31.14 | 30.53 | 31.04 | 1,178,889 | +0.39(+1.27%) |
Jun 29, 2020 | 30.75 | 30.75 | 29.82 | 30.65 | 744,245 | +0.83(+2.77%) |
Jun 26, 2020 | 30.43 | 30.49 | 29.82 | 29.82 | 1,566,808 | -0.81(-2.64%) |
Jun 25, 2020 | 30.07 | 30.63 | 29.81 | 30.63 | 8,813,275 | +0.41(+1.35%) |
Jun 24, 2020 | 30.83 | 30.91 | 29.82 | 30.22 | 13,958,039 | -1.02(-3.26%) |
Jun 23, 2020 | 31.52 | 31.59 | 31.18 | 31.24 | 5,844,502 | +0.11(+0.37%) |
Jun 22, 2020 | 30.72 | 31.14 | 30.42 | 31.13 | 6,993,017 | +0.26(+0.83%) |
Jun 19, 2020 | 31.56 | 31.56 | 30.61 | 30.87 | 593,647 | -0.18(-0.60%) |
Jun 18, 2020 | 30.76 | 31.36 | 30.67 | 31.05 | 5,236,948 | +0.04(+0.12%) |
Jun 17, 2020 | 31.61 | 31.62 | 30.96 | 31.02 | 732,095 | -0.53(-1.67%) |
Jun 16, 2020 | 32.02 | 32.05 | 30.88 | 31.54 | 844,329 | +0.73(+2.39%) |
Jun 15, 2020 | 29.25 | 30.98 | 29.20 | 30.81 | 1,009,566 | +0.63(+2.07%) |
Jun 12, 2020 | 30.59 | 30.76 | 29.29 | 30.18 | 3,537,635 | +0.72(+2.43%) |
Jun 11, 2020 | 30.45 | 30.69 | 29.40 | 29.47 | 1,367,998 | -2.36(-7.41%) |
Jun 10, 2020 | 32.66 | 32.67 | 31.74 | 31.82 | 1,155,091 | -0.89(-2.72%) |
Jun 09, 2020 | 32.85 | 32.98 | 32.43 | 32.71 | 1,000,588 | -0.68(-2.04%) |
Jun 08, 2020 | 33.18 | 33.40 | 33.00 | 33.40 | 1,063,026 | +0.73(+2.25%) |
Jun 05, 2020 | 32.81 | 33.09 | 32.54 | 32.66 | 1,117,070 | +1.08(+3.42%) |
Jun 04, 2020 | 31.35 | 31.72 | 31.20 | 31.58 | 2,093,124 | +0.06(+0.18%) |
Jun 03, 2020 | 31.20 | 31.72 | 31.16 | 31.52 | 2,138,462 | +0.76(+2.48%) |
Jun 02, 2020 | 30.67 | 30.84 | 30.41 | 30.76 | 2,352,612 | +0.31(+1.01%) |
Jun 01, 2020 | 30.19 | 30.71 | 30.13 | 30.45 | 1,184,261 | +0.39(+1.31%) |
May 29, 2020 | 29.94 | 30.19 | 29.61 | 30.06 | 897,325 | -0.15(-0.50%) |
May 28, 2020 | 31.13 | 31.13 | 30.07 | 30.21 | 1,132,796 | -0.64(-2.06%) |
May 27, 2020 | 30.54 | 30.88 | 29.67 | 30.85 | 1,053,350 | +0.90(+3.01%) |
May 26, 2020 | 30.14 | 30.27 | 29.93 | 29.94 | 874,427 | +0.83(+2.83%) |
May 22, 2020 | 29.05 | 29.13 | 28.74 | 29.12 | 728,193 | +0.10(+0.36%) |
May 21, 2020 | 28.94 | 29.15 | 28.67 | 29.02 | 975,739 | +0.06(+0.21%) |
May 20, 2020 | 28.69 | 29.11 | 28.63 | 28.95 | 1,038,234 | +0.76(+2.71%) |
May 19, 2020 | 28.58 | 28.86 | 28.19 | 28.19 | 895,142 | -0.49(-1.70%) |
May 18, 2020 | 28.20 | 28.79 | 28.14 | 28.68 | 1,175,538 | +1.63(+6.03%) |
May 15, 2020 | 26.42 | 27.13 | 26.27 | 27.05 | 780,704 | +0.38(+1.44%) |
May 14, 2020 | 25.92 | 26.69 | 25.37 | 26.66 | 1,781,858 | +0.20(+0.77%) |
May 13, 2020 | 27.19 | 27.28 | 26.03 | 26.46 | 1,162,803 | -0.96(-3.49%) |
May 12, 2020 | 28.55 | 28.58 | 27.41 | 27.42 | 1,083,906 | -1.02(-3.60%) |
May 11, 2020 | 28.23 | 28.68 | 28.01 | 28.44 | 1,322,951 | -0.16(-0.56%) |
May 08, 2020 | 28.06 | 28.65 | 27.95 | 28.60 | 2,671,942 | +1.07(+3.87%) |
May 07, 2020 | 27.45 | 27.78 | 27.39 | 27.54 | 910,343 | +0.44(+1.61%) |
May 06, 2020 | 27.44 | 27.65 | 27.03 | 27.10 | 1,062,323 | -0.18(-0.66%) |
May 05, 2020 | 27.54 | 27.93 | 27.17 | 27.28 | 1,092,409 | +0.21(+0.77%) |
May 04, 2020 | 26.65 | 27.10 | 26.38 | 27.07 | 1,049,042 | +0.10(+0.39%) |
May 01, 2020 | 27.41 | 27.47 | 26.62 | 26.97 | 3,102,574 | -1.03(-3.69%) |
Apr 30, 2020 | 28.57 | 28.57 | 28.00 | 28.00 | 1,765,443 | -1.07(-3.69%) |
Apr 29, 2020 | 28.57 | 29.29 | 28.35 | 29.07 | 1,887,245 | +1.35(+4.86%) |
Apr 28, 2020 | 28.10 | 28.22 | 27.38 | 27.73 | 1,894,915 | +0.31(+1.14%) |
Apr 27, 2020 | 26.61 | 27.59 | 26.61 | 27.41 | 2,607,936 | +1.09(+4.12%) |
Apr 24, 2020 | 26.09 | 26.49 | 25.81 | 26.33 | 2,814,291 | +0.45(+1.72%) |
Apr 23, 2020 | 25.80 | 26.35 | 25.76 | 25.88 | 2,024,254 | +0.27(+1.07%) |
Apr 22, 2020 | 25.80 | 25.89 | 25.49 | 25.61 | 1,804,088 | +0.28(+1.09%) |
Apr 21, 2020 | 25.35 | 25.66 | 25.07 | 25.33 | 2,737,760 | -0.64(-2.46%) |
Apr 20, 2020 | 25.78 | 26.45 | 25.68 | 25.97 | 2,231,936 | -0.35(-1.32%) |
Apr 17, 2020 | 26.09 | 26.40 | 25.89 | 26.32 | 1,911,271 | +1.12(+4.44%) |
Apr 16, 2020 | 25.37 | 25.41 | 24.72 | 25.20 | 3,148,754 | -0.11(-0.45%) |
Apr 15, 2020 | 25.53 | 25.58 | 25.11 | 25.31 | 1,659,826 | -1.06(-4.01%) |
Apr 14, 2020 | 26.52 | 26.77 | 26.05 | 26.37 | 1,556,557 | +0.53(+2.06%) |
Apr 13, 2020 | 26.42 | 26.49 | 25.53 | 25.84 | 4,118,195 | -0.75(-2.84%) |
Apr 09, 2020 | 26.11 | 26.86 | 26.05 | 26.59 | 2,883,040 | +1.13(+4.43%) |
Apr 08, 2020 | 24.67 | 25.65 | 24.44 | 25.46 | 1,731,610 | +1.13(+4.64%) |
Apr 07, 2020 | 25.03 | 25.51 | 24.21 | 24.34 | 2,157,731 | +0.17(+0.69%) |
Apr 06, 2020 | 23.29 | 24.27 | 23.29 | 24.17 | 2,414,016 | +1.80(+8.06%) |
Apr 03, 2020 | 22.87 | 23.12 | 22.02 | 22.37 | 2,116,254 | -0.69(-3.00%) |
Apr 02, 2020 | 22.72 | 23.60 | 22.48 | 23.06 | 2,501,549 | +0.18(+0.79%) |