Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.60 | 32.03 | 30.48 | 31.75 | 1,785,175 | +0.91(+2.95%) |
Jun 29, 2020 | 30.06 | 31.10 | 29.58 | 30.84 | 2,183,599 | +1.37(+4.64%) |
Jun 26, 2020 | 31.19 | 31.34 | 29.30 | 29.47 | 5,132,939 | -2.76(-8.56%) |
Jun 25, 2020 | 30.92 | 32.39 | 30.69 | 32.23 | 2,429,958 | +1.02(+3.28%) |
Jun 24, 2020 | 32.55 | 32.55 | 31.01 | 31.20 | 2,093,020 | -1.98(-5.98%) |
Jun 23, 2020 | 33.80 | 34.09 | 32.94 | 33.19 | 1,894,528 | +0.22(+0.68%) |
Jun 22, 2020 | 32.40 | 33.40 | 32.21 | 32.96 | 2,408,237 | +0.10(+0.30%) |
Jun 19, 2020 | 34.26 | 34.26 | 32.18 | 32.86 | 8,200,605 | -0.52(-1.55%) |
Jun 18, 2020 | 32.90 | 34.37 | 32.70 | 33.38 | 3,014,415 | +0.09(+0.28%) |
Jun 17, 2020 | 34.51 | 34.67 | 33.24 | 33.29 | 1,941,094 | -1.27(-3.67%) |
Jun 16, 2020 | 35.44 | 35.71 | 33.39 | 34.55 | 2,027,844 | +1.07(+3.21%) |
Jun 15, 2020 | 30.66 | 33.75 | 30.55 | 33.48 | 2,639,150 | +0.87(+2.66%) |
Jun 12, 2020 | 32.99 | 33.32 | 30.91 | 32.61 | 2,218,417 | +1.77(+5.73%) |
Jun 11, 2020 | 31.27 | 32.57 | 30.68 | 30.85 | 2,756,876 | -3.35(-9.81%) |
Jun 10, 2020 | 36.97 | 37.15 | 34.18 | 34.20 | 3,678,160 | -3.20(-8.55%) |
Jun 09, 2020 | 37.10 | 37.99 | 36.46 | 37.40 | 2,323,890 | -0.87(-2.27%) |
Jun 08, 2020 | 38.57 | 39.43 | 37.45 | 38.27 | 3,866,174 | +1.02(+2.75%) |
Jun 05, 2020 | 38.95 | 40.09 | 36.89 | 37.24 | 3,614,494 | +2.14(+6.11%) |
Jun 04, 2020 | 33.41 | 35.10 | 32.50 | 35.10 | 3,141,525 | +2.34(+7.14%) |
Jun 03, 2020 | 32.14 | 33.41 | 31.73 | 32.76 | 2,886,589 | +1.88(+6.09%) |
Jun 02, 2020 | 31.35 | 32.11 | 30.65 | 30.88 | 1,785,820 | +0.13(+0.43%) |
Jun 01, 2020 | 30.09 | 31.34 | 29.77 | 30.75 | 1,734,671 | +1.01(+3.38%) |
May 29, 2020 | 29.81 | 30.53 | 29.14 | 29.74 | 3,695,650 | -1.01(-3.27%) |
May 28, 2020 | 32.69 | 32.69 | 30.44 | 30.75 | 3,047,587 | -1.51(-4.69%) |
May 27, 2020 | 32.33 | 32.93 | 30.65 | 32.26 | 3,647,821 | +2.24(+7.47%) |
May 26, 2020 | 28.46 | 30.54 | 28.37 | 30.02 | 2,874,205 | +3.31(+12.37%) |
May 22, 2020 | 27.07 | 27.47 | 26.12 | 26.71 | 1,638,640 | -0.30(-1.12%) |
May 21, 2020 | 27.05 | 27.49 | 26.62 | 27.02 | 2,465,421 | -0.19(-0.69%) |
May 20, 2020 | 27.00 | 27.66 | 26.84 | 27.20 | 2,468,405 | +0.91(+3.45%) |
May 19, 2020 | 27.12 | 27.54 | 26.23 | 26.30 | 2,233,804 | -1.24(-4.49%) |
May 18, 2020 | 26.52 | 27.92 | 26.29 | 27.53 | 4,277,255 | +2.95(+12.02%) |
May 15, 2020 | 25.08 | 25.71 | 24.46 | 24.58 | 2,587,578 | -1.24(-4.82%) |
May 14, 2020 | 23.19 | 26.01 | 22.78 | 25.82 | 3,814,845 | +1.91(+7.97%) |
May 13, 2020 | 24.70 | 24.74 | 23.33 | 23.92 | 3,047,829 | -1.01(-4.04%) |
May 12, 2020 | 26.54 | 26.72 | 24.87 | 24.92 | 3,315,778 | -1.41(-5.35%) |
May 11, 2020 | 27.37 | 27.41 | 25.92 | 26.33 | 1,691,821 | -1.40(-5.05%) |
May 08, 2020 | 27.39 | 27.92 | 26.94 | 27.73 | 2,193,287 | +1.24(+4.70%) |
May 07, 2020 | 26.12 | 27.78 | 26.12 | 26.48 | 2,479,383 | +0.85(+3.32%) |
May 06, 2020 | 26.24 | 26.51 | 25.02 | 25.63 | 2,813,203 | -0.20(-0.76%) |
May 05, 2020 | 27.16 | 27.83 | 25.80 | 25.83 | 2,375,524 | -0.47(-1.80%) |
May 04, 2020 | 26.23 | 26.64 | 25.43 | 26.30 | 2,580,152 | -0.56(-2.07%) |
May 01, 2020 | 27.36 | 27.79 | 26.73 | 26.86 | 2,961,091 | -1.66(-5.82%) |
Apr 30, 2020 | 29.62 | 29.92 | 28.26 | 28.52 | 3,121,926 | -2.14(-6.99%) |
Apr 29, 2020 | 30.21 | 31.01 | 29.54 | 30.67 | 4,450,747 | +1.87(+6.48%) |
Apr 28, 2020 | 29.89 | 30.30 | 28.52 | 28.80 | 3,784,105 | +0.56(+2.00%) |
Apr 27, 2020 | 26.50 | 28.60 | 26.22 | 28.24 | 3,939,948 | +1.95(+7.41%) |
Apr 24, 2020 | 26.51 | 27.02 | 25.34 | 26.29 | 4,831,466 | +0.43(+1.68%) |
Apr 23, 2020 | 25.36 | 26.29 | 25.18 | 25.85 | 3,241,257 | +0.94(+3.78%) |
Apr 22, 2020 | 24.94 | 25.35 | 24.32 | 24.91 | 2,991,421 | +0.83(+3.47%) |
Apr 21, 2020 | 22.91 | 25.31 | 22.79 | 24.08 | 5,433,971 | -0.16(-0.64%) |
Apr 20, 2020 | 23.23 | 25.29 | 22.78 | 24.23 | 4,415,499 | -0.31(-1.27%) |
Apr 17, 2020 | 22.52 | 24.73 | 22.34 | 24.55 | 5,512,736 | +3.23(+15.16%) |
Apr 16, 2020 | 22.91 | 22.91 | 21.11 | 21.31 | 3,618,107 | -1.69(-7.36%) |
Apr 15, 2020 | 23.72 | 24.24 | 22.89 | 23.01 | 4,118,448 | -2.27(-8.97%) |
Apr 14, 2020 | 27.35 | 27.56 | 24.83 | 25.27 | 3,306,550 | -1.55(-5.77%) |
Apr 13, 2020 | 28.43 | 28.43 | 26.39 | 26.82 | 2,921,519 | -1.61(-5.67%) |
Apr 09, 2020 | 28.08 | 30.28 | 27.63 | 28.43 | 5,570,059 | +1.42(+5.24%) |
Apr 08, 2020 | 25.18 | 27.26 | 25.13 | 27.02 | 4,116,311 | +1.91(+7.63%) |
Apr 07, 2020 | 25.43 | 26.38 | 24.77 | 25.10 | 4,356,462 | +1.38(+5.83%) |
Apr 06, 2020 | 24.08 | 24.85 | 23.02 | 23.72 | 4,892,821 | +1.35(+6.04%) |
Apr 03, 2020 | 23.19 | 23.26 | 22.05 | 22.37 | 3,638,939 | -0.37(-1.62%) |
Apr 02, 2020 | 21.98 | 24.00 | 21.84 | 22.74 | 4,468,209 | +0.51(+2.28%) |