Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22.66 | 22.67 | 22.16 | 22.54 | 5,813,206 | -0.10(-0.44%) |
Jun 29, 2020 | 22.50 | 22.73 | 21.97 | 22.64 | 3,182,255 | +0.19(+0.85%) |
Jun 26, 2020 | 23.20 | 23.31 | 22.45 | 22.45 | 6,218,800 | -0.83(-3.57%) |
Jun 25, 2020 | 23.46 | 23.52 | 22.96 | 23.28 | 5,250,791 | -0.27(-1.15%) |
Jun 24, 2020 | 24.41 | 24.49 | 23.18 | 23.55 | 5,840,011 | -1.03(-4.19%) |
Jun 23, 2020 | 24.48 | 24.77 | 24.34 | 24.58 | 10,044,225 | +0.28(+1.15%) |
Jun 22, 2020 | 24.18 | 24.38 | 23.79 | 24.30 | 4,862,777 | +0.04(+0.16%) |
Jun 19, 2020 | 24.98 | 24.98 | 23.81 | 24.26 | 9,622,200 | -0.32(-1.30%) |
Jun 18, 2020 | 24.50 | 24.64 | 24.25 | 24.58 | 4,410,454 | -0.06(-0.24%) |
Jun 17, 2020 | 25.36 | 25.36 | 24.43 | 24.64 | 7,517,948 | -0.50(-1.99%) |
Jun 16, 2020 | 24.60 | 25.26 | 24.34 | 25.14 | 9,009,209 | +1.21(+5.06%) |
Jun 15, 2020 | 23.59 | 23.98 | 23.41 | 23.93 | 13,271,728 | -0.13(-0.54%) |
Jun 12, 2020 | 24.65 | 24.81 | 23.79 | 24.06 | 6,322,100 | -0.07(-0.29%) |
Jun 11, 2020 | 25.07 | 25.07 | 24.08 | 24.13 | 7,407,118 | -1.55(-6.04%) |
Jun 10, 2020 | 25.99 | 26.02 | 25.52 | 25.68 | 5,626,762 | -0.15(-0.58%) |
Jun 09, 2020 | 26.33 | 26.36 | 25.66 | 25.83 | 6,228,792 | -0.71(-2.68%) |
Jun 08, 2020 | 26.00 | 26.63 | 25.71 | 26.54 | 6,491,537 | +0.67(+2.59%) |
Jun 05, 2020 | 26.23 | 26.39 | 25.74 | 25.87 | 5,006,200 | -0.07(-0.27%) |
Jun 04, 2020 | 26.04 | 26.23 | 25.60 | 25.94 | 4,798,348 | -0.19(-0.73%) |
Jun 03, 2020 | 25.85 | 26.61 | 25.85 | 26.13 | 4,511,702 | +0.13(+0.50%) |
Jun 02, 2020 | 25.84 | 26.06 | 25.64 | 26.00 | 4,500,288 | +0.32(+1.25%) |
Jun 01, 2020 | 25.73 | 26.16 | 25.65 | 25.68 | 4,294,257 | -0.04(-0.16%) |
May 29, 2020 | 25.17 | 25.90 | 24.76 | 25.72 | 13,776,600 | +0.51(+2.02%) |
May 28, 2020 | 24.88 | 25.32 | 24.78 | 25.21 | 5,772,004 | +0.39(+1.57%) |
May 27, 2020 | 24.35 | 24.84 | 23.93 | 24.82 | 6,646,570 | +0.64(+2.65%) |
May 26, 2020 | 24.51 | 24.67 | 24.02 | 24.18 | 7,874,597 | +0.02(+0.08%) |
May 22, 2020 | 24.34 | 24.67 | 23.94 | 24.16 | 4,777,600 | -0.16(-0.66%) |
May 21, 2020 | 24.71 | 24.81 | 24.05 | 24.32 | 6,321,237 | -0.39(-1.58%) |
May 20, 2020 | 24.79 | 25.03 | 24.43 | 24.71 | 7,675,722 | +0.05(+0.20%) |
May 19, 2020 | 23.96 | 25.00 | 23.88 | 24.66 | 7,447,470 | +0.44(+1.82%) |
May 18, 2020 | 23.59 | 24.35 | 23.40 | 24.22 | 4,150,971 | +1.17(+5.08%) |
May 15, 2020 | 22.77 | 23.17 | 22.63 | 23.05 | 2,529,600 | +0.04(+0.17%) |
May 14, 2020 | 22.98 | 23.20 | 22.25 | 23.01 | 5,414,710 | -0.05(-0.22%) |
May 13, 2020 | 23.17 | 23.51 | 22.54 | 23.06 | 8,129,167 | -0.09(-0.39%) |
May 12, 2020 | 23.86 | 24.06 | 23.12 | 23.15 | 5,025,901 | -0.58(-2.44%) |
May 11, 2020 | 23.20 | 23.89 | 23.07 | 23.73 | 4,584,846 | +0.33(+1.41%) |
May 08, 2020 | 23.31 | 23.60 | 23.03 | 23.40 | 6,469,500 | +0.40(+1.74%) |
May 07, 2020 | 23.67 | 23.70 | 22.90 | 23.00 | 6,133,089 | -0.34(-1.46%) |
May 06, 2020 | 23.43 | 23.86 | 23.07 | 23.34 | 7,082,122 | -0.19(-0.81%) |
May 05, 2020 | 23.98 | 24.33 | 23.42 | 23.53 | 8,226,548 | -0.70(-2.89%) |
May 04, 2020 | 25.07 | 25.30 | 24.00 | 24.23 | 7,335,121 | -0.76(-3.04%) |
May 01, 2020 | 27.99 | 27.99 | 24.81 | 24.99 | 9,198,100 | -0.98(-3.77%) |
Apr 30, 2020 | 26.13 | 26.98 | 25.79 | 25.97 | 8,945,205 | -0.39(-1.48%) |
Apr 29, 2020 | 26.63 | 26.64 | 26.03 | 26.36 | 5,089,458 | +0.23(+0.88%) |
Apr 28, 2020 | 26.85 | 27.05 | 26.01 | 26.13 | 5,213,923 | -0.42(-1.58%) |
Apr 27, 2020 | 26.46 | 26.68 | 25.88 | 26.55 | 4,328,911 | +0.34(+1.30%) |
Apr 24, 2020 | 25.64 | 26.37 | 25.49 | 26.21 | 4,353,000 | +0.44(+1.71%) |
Apr 23, 2020 | 25.41 | 26.25 | 25.41 | 25.77 | 3,684,785 | +0.40(+1.58%) |
Apr 22, 2020 | 25.52 | 25.55 | 24.95 | 25.37 | 4,100,573 | +0.48(+1.93%) |
Apr 21, 2020 | 25.51 | 25.62 | 24.70 | 24.89 | 5,677,797 | -1.02(-3.94%) |
Apr 20, 2020 | 25.75 | 26.46 | 25.58 | 25.91 | 6,324,151 | -0.14(-0.54%) |
Apr 17, 2020 | 26.50 | 26.53 | 25.80 | 26.05 | 7,711,900 | +0.07(+0.27%) |
Apr 16, 2020 | 25.99 | 26.12 | 25.47 | 25.98 | 6,405,406 | +0.34(+1.33%) |
Apr 15, 2020 | 24.99 | 26.00 | 24.80 | 25.64 | 5,098,289 | -0.07(-0.27%) |
Apr 14, 2020 | 25.02 | 25.82 | 24.87 | 25.71 | 5,811,486 | +0.80(+3.21%) |
Apr 13, 2020 | 24.48 | 24.94 | 23.93 | 24.91 | 5,109,905 | +0.31(+1.26%) |
Apr 09, 2020 | 24.75 | 26.05 | 24.29 | 24.60 | 7,856,300 | +0.59(+2.46%) |
Apr 08, 2020 | 23.66 | 24.26 | 23.50 | 24.01 | 3,030,279 | +0.57(+2.43%) |
Apr 07, 2020 | 24.13 | 24.68 | 23.35 | 23.44 | 6,627,226 | +0.24(+1.03%) |
Apr 06, 2020 | 22.95 | 23.38 | 22.48 | 23.20 | 5,449,078 | +1.29(+5.89%) |
Apr 03, 2020 | 22.07 | 22.34 | 21.26 | 21.91 | 5,701,700 | -0.38(-1.70%) |
Apr 02, 2020 | 21.49 | 22.38 | 21.32 | 22.29 | 5,213,844 | +0.34(+1.55%) |