Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.36 | 32.87 | 32.14 | 32.78 | 348,132 | +0.22(+0.67%) |
Jun 29, 2020 | 31.89 | 32.74 | 31.68 | 32.56 | 431,240 | +1.11(+3.54%) |
Jun 26, 2020 | 31.78 | 32.09 | 31.24 | 31.45 | 665,321 | -0.47(-1.48%) |
Jun 25, 2020 | 31.75 | 32.02 | 31.48 | 31.92 | 388,837 | +0.05(+0.15%) |
Jun 24, 2020 | 32.91 | 33.23 | 31.71 | 31.87 | 448,142 | -1.22(-3.67%) |
Jun 23, 2020 | 32.93 | 33.42 | 32.86 | 33.09 | 495,577 | +0.49(+1.50%) |
Jun 22, 2020 | 32.01 | 32.75 | 31.94 | 32.60 | 324,777 | +0.37(+1.14%) |
Jun 19, 2020 | 32.88 | 33.41 | 32.22 | 32.23 | 663,198 | -0.81(-2.45%) |
Jun 18, 2020 | 32.92 | 33.17 | 32.60 | 33.04 | 268,633 | -0.03(-0.09%) |
Jun 17, 2020 | 32.46 | 33.23 | 32.24 | 33.07 | 268,424 | +0.74(+2.30%) |
Jun 16, 2020 | 32.91 | 32.91 | 32.02 | 32.32 | 305,091 | +0.25(+0.79%) |
Jun 15, 2020 | 31.27 | 32.24 | 31.12 | 32.07 | 257,768 | +0.04(+0.12%) |
Jun 12, 2020 | 32.63 | 33.06 | 31.19 | 32.03 | 434,030 | +0.53(+1.67%) |
Jun 11, 2020 | 32.21 | 32.55 | 31.48 | 31.50 | 496,556 | -1.71(-5.13%) |
Jun 10, 2020 | 33.44 | 33.67 | 32.77 | 33.21 | 521,020 | -0.29(-0.87%) |
Jun 09, 2020 | 33.63 | 33.71 | 32.92 | 33.50 | 423,896 | -0.47(-1.39%) |
Jun 08, 2020 | 33.60 | 34.18 | 33.53 | 33.97 | 449,778 | +0.42(+1.26%) |
Jun 05, 2020 | 33.82 | 34.97 | 33.47 | 33.55 | 404,733 | +0.34(+1.02%) |
Jun 04, 2020 | 32.75 | 33.30 | 32.48 | 33.21 | 464,789 | +0.22(+0.67%) |
Jun 03, 2020 | 32.88 | 33.87 | 32.70 | 32.99 | 473,626 | +0.56(+1.74%) |
Jun 02, 2020 | 32.30 | 32.77 | 32.15 | 32.42 | 321,418 | +0.41(+1.29%) |
Jun 01, 2020 | 31.52 | 32.34 | 31.19 | 32.01 | 468,276 | +0.67(+2.12%) |
May 29, 2020 | 30.97 | 31.57 | 30.46 | 31.35 | 847,168 | +0.21(+0.66%) |
May 28, 2020 | 31.53 | 31.80 | 30.97 | 31.14 | 645,627 | -0.12(-0.39%) |
May 27, 2020 | 30.08 | 31.68 | 30.08 | 31.26 | 1,151,222 | +0.93(+3.06%) |
May 26, 2020 | 29.55 | 30.58 | 29.55 | 30.33 | 512,244 | +1.12(+3.82%) |
May 22, 2020 | 29.38 | 29.41 | 29.02 | 29.22 | 331,681 | +0.05(+0.16%) |
May 21, 2020 | 28.72 | 29.32 | 28.56 | 29.17 | 518,583 | +0.35(+1.20%) |
May 20, 2020 | 28.49 | 29.18 | 28.30 | 28.82 | 534,292 | +0.74(+2.64%) |
May 19, 2020 | 27.89 | 28.42 | 27.69 | 28.08 | 585,913 | +0.05(+0.17%) |
May 18, 2020 | 27.48 | 28.11 | 27.25 | 28.04 | 864,133 | +1.56(+5.88%) |
May 15, 2020 | 25.37 | 26.57 | 25.08 | 26.48 | 562,077 | +1.04(+4.09%) |
May 14, 2020 | 24.86 | 25.47 | 24.51 | 25.44 | 609,178 | +0.18(+0.71%) |
May 13, 2020 | 25.62 | 25.80 | 24.73 | 25.26 | 519,853 | -0.55(-2.14%) |
May 12, 2020 | 26.66 | 26.76 | 25.79 | 25.81 | 449,353 | -0.83(-3.10%) |
May 11, 2020 | 25.99 | 26.86 | 25.99 | 26.64 | 632,302 | +0.26(+1.00%) |
May 08, 2020 | 26.03 | 26.45 | 25.77 | 26.38 | 466,230 | +0.66(+2.55%) |
May 07, 2020 | 26.03 | 27.11 | 25.52 | 25.72 | 887,458 | +0.18(+0.70%) |
May 06, 2020 | 25.26 | 25.63 | 25.08 | 25.54 | 585,814 | +0.38(+1.49%) |
May 05, 2020 | 25.62 | 25.76 | 25.05 | 25.17 | 530,015 | -0.04(-0.15%) |
May 04, 2020 | 24.56 | 25.32 | 24.33 | 25.20 | 630,675 | +0.33(+1.32%) |
May 01, 2020 | 25.09 | 25.52 | 24.35 | 24.87 | 753,239 | -0.83(-3.21%) |
Apr 30, 2020 | 25.72 | 26.05 | 25.34 | 25.70 | 401,396 | -0.42(-1.62%) |
Apr 29, 2020 | 26.03 | 26.49 | 25.60 | 26.12 | 741,779 | +0.61(+2.39%) |
Apr 28, 2020 | 24.61 | 25.62 | 24.40 | 25.51 | 681,052 | +1.40(+5.80%) |
Apr 27, 2020 | 22.83 | 24.49 | 22.60 | 24.11 | 876,402 | +1.52(+6.72%) |
Apr 24, 2020 | 22.44 | 22.78 | 22.07 | 22.60 | 430,727 | +0.25(+1.13%) |
Apr 23, 2020 | 22.36 | 23.20 | 22.26 | 22.34 | 863,627 | -0.01(-0.04%) |
Apr 22, 2020 | 22.49 | 22.63 | 22.00 | 22.35 | 299,710 | +0.21(+0.93%) |
Apr 21, 2020 | 21.99 | 22.48 | 21.54 | 22.14 | 502,312 | -0.72(-3.16%) |
Apr 20, 2020 | 22.51 | 23.17 | 22.41 | 22.87 | 258,181 | +0.13(+0.58%) |
Apr 17, 2020 | 22.56 | 23.27 | 22.37 | 22.74 | 542,993 | +0.63(+2.84%) |
Apr 16, 2020 | 21.99 | 22.26 | 21.64 | 22.11 | 642,506 | +0.20(+0.90%) |
Apr 15, 2020 | 21.54 | 22.12 | 21.16 | 21.91 | 559,944 | -0.11(-0.51%) |
Apr 14, 2020 | 22.04 | 22.15 | 21.32 | 22.02 | 1,029,867 | -0.66(-2.90%) |
Apr 13, 2020 | 22.91 | 23.05 | 22.32 | 22.68 | 831,738 | -0.45(-1.95%) |
Apr 09, 2020 | 23.07 | 23.70 | 22.45 | 23.13 | 855,057 | +0.06(+0.24%) |
Apr 08, 2020 | 24.41 | 24.41 | 22.84 | 23.07 | 957,622 | -1.23(-5.06%) |
Apr 07, 2020 | 24.68 | 25.15 | 23.51 | 24.30 | 741,399 | +0.35(+1.45%) |
Apr 06, 2020 | 23.38 | 24.08 | 23.26 | 23.96 | 481,808 | +1.47(+6.55%) |
Apr 03, 2020 | 23.21 | 23.35 | 21.93 | 22.48 | 435,631 | -1.00(-4.27%) |
Apr 02, 2020 | 22.79 | 23.67 | 22.66 | 23.49 | 292,132 | +0.46(+2.00%) |