Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 30.83 | 31.25 | 30.13 | 31.08 | 21,278,504 | +1.45(+4.89%) |
Jun 29, 2020 | 29.51 | 29.75 | 28.39 | 29.63 | 20,790,610 | +0.02(+0.07%) |
Jun 26, 2020 | 30.44 | 30.44 | 29.21 | 29.61 | 46,482,300 | -0.97(-3.17%) |
Jun 25, 2020 | 30.00 | 30.85 | 29.56 | 30.58 | 19,134,096 | +0.12(+0.39%) |
Jun 24, 2020 | 32.75 | 32.93 | 30.45 | 30.46 | 29,457,716 | -2.59(-7.84%) |
Jun 23, 2020 | 32.88 | 33.21 | 32.59 | 33.05 | 13,620,124 | +0.37(+1.13%) |
Jun 22, 2020 | 32.43 | 32.85 | 31.43 | 32.68 | 17,779,862 | +0.38(+1.18%) |
Jun 19, 2020 | 33.98 | 34.02 | 32.27 | 32.30 | 29,426,200 | -1.10(-3.29%) |
Jun 18, 2020 | 33.00 | 33.44 | 32.80 | 33.40 | 15,487,814 | +0.11(+0.33%) |
Jun 17, 2020 | 33.50 | 33.60 | 33.01 | 33.29 | 14,822,345 | -0.20(-0.60%) |
Jun 16, 2020 | 34.00 | 34.17 | 32.43 | 33.49 | 21,364,916 | +0.82(+2.51%) |
Jun 15, 2020 | 31.16 | 32.68 | 31.02 | 32.67 | 21,326,736 | +0.43(+1.33%) |
Jun 12, 2020 | 32.73 | 32.74 | 31.04 | 32.24 | 27,685,100 | +1.14(+3.67%) |
Jun 11, 2020 | 32.63 | 33.24 | 30.89 | 31.10 | 45,273,064 | -3.73(-10.71%) |
Jun 10, 2020 | 36.69 | 36.80 | 34.26 | 34.83 | 43,457,756 | -1.76(-4.81%) |
Jun 09, 2020 | 36.70 | 37.33 | 36.25 | 36.59 | 15,113,023 | -0.49(-1.32%) |
Jun 08, 2020 | 37.87 | 37.90 | 36.09 | 37.08 | 30,094,282 | -0.13(-0.35%) |
Jun 05, 2020 | 37.53 | 38.78 | 36.92 | 37.21 | 30,393,400 | +0.78(+2.14%) |
Jun 04, 2020 | 36.42 | 37.30 | 36.28 | 36.43 | 17,421,216 | -0.32(-0.87%) |
Jun 03, 2020 | 36.20 | 37.37 | 36.14 | 36.75 | 23,037,696 | +0.94(+2.62%) |
Jun 02, 2020 | 36.16 | 36.42 | 35.26 | 35.81 | 19,318,924 | -0.01(-0.03%) |
Jun 01, 2020 | 35.64 | 36.39 | 35.16 | 35.82 | 21,880,170 | -0.50(-1.38%) |
May 29, 2020 | 34.18 | 36.45 | 34.00 | 36.32 | 72,422,896 | +2.17(+6.35%) |
May 28, 2020 | 34.90 | 35.10 | 33.82 | 34.15 | 21,954,472 | -0.73(-2.09%) |
May 27, 2020 | 34.42 | 35.00 | 33.10 | 34.88 | 27,503,696 | +0.32(+0.93%) |
May 26, 2020 | 35.97 | 36.00 | 34.50 | 34.56 | 23,479,846 | -0.27(-0.78%) |
May 22, 2020 | 34.15 | 34.93 | 33.57 | 34.83 | 18,675,600 | +0.57(+1.66%) |
May 21, 2020 | 34.45 | 35.01 | 33.47 | 34.26 | 24,067,524 | -0.22(-0.64%) |
May 20, 2020 | 34.12 | 34.77 | 33.82 | 34.48 | 21,370,196 | +1.08(+3.23%) |
May 19, 2020 | 33.68 | 34.00 | 32.86 | 33.40 | 20,222,208 | -0.22(-0.65%) |
May 18, 2020 | 33.70 | 36.00 | 32.99 | 33.62 | 47,551,224 | +1.15(+3.54%) |
May 15, 2020 | 32.26 | 32.89 | 31.59 | 32.47 | 25,949,900 | -0.32(-0.98%) |
May 14, 2020 | 32.53 | 33.04 | 31.24 | 32.79 | 32,896,272 | -0.23(-0.70%) |
May 13, 2020 | 32.30 | 33.06 | 30.83 | 33.02 | 47,263,636 | +0.62(+1.91%) |
May 12, 2020 | 31.42 | 34.45 | 30.41 | 32.40 | 89,529,608 | +0.76(+2.40%) |
May 11, 2020 | 31.98 | 32.38 | 31.41 | 31.64 | 26,414,278 | -1.15(-3.51%) |
May 08, 2020 | 32.59 | 33.30 | 31.64 | 32.79 | 69,525,696 | +1.86(+6.01%) |
May 07, 2020 | 29.60 | 31.65 | 29.58 | 30.93 | 62,052,032 | +3.11(+11.18%) |
May 06, 2020 | 27.50 | 28.06 | 26.81 | 27.82 | 30,968,772 | -0.25(-0.89%) |
May 05, 2020 | 28.25 | 28.91 | 27.44 | 28.07 | 30,719,396 | +0.65(+2.37%) |
May 04, 2020 | 27.56 | 28.07 | 26.58 | 27.42 | 23,411,322 | -0.97(-3.42%) |
May 01, 2020 | 29.13 | 29.72 | 28.32 | 28.39 | 19,290,100 | -1.88(-6.21%) |
Apr 30, 2020 | 30.50 | 31.05 | 29.75 | 30.27 | 20,088,320 | -1.10(-3.51%) |
Apr 29, 2020 | 31.00 | 32.00 | 30.33 | 31.37 | 28,284,196 | +1.25(+4.15%) |
Apr 28, 2020 | 31.00 | 31.83 | 29.36 | 30.12 | 27,378,884 | +0.04(+0.13%) |
Apr 27, 2020 | 29.74 | 30.49 | 29.41 | 30.08 | 31,694,038 | +0.59(+2.00%) |
Apr 24, 2020 | 28.51 | 29.59 | 28.14 | 29.49 | 20,648,800 | +1.16(+4.09%) |
Apr 23, 2020 | 28.75 | 29.25 | 28.24 | 28.33 | 26,987,060 | +0.09(+0.32%) |
Apr 22, 2020 | 27.97 | 28.56 | 27.51 | 28.24 | 21,210,332 | +1.05(+3.86%) |
Apr 21, 2020 | 27.50 | 28.15 | 26.60 | 27.19 | 20,965,550 | -1.00(-3.55%) |
Apr 20, 2020 | 27.07 | 28.76 | 26.90 | 28.19 | 32,203,302 | +0.19(+0.68%) |
Apr 17, 2020 | 28.69 | 28.79 | 27.26 | 28.00 | 34,129,800 | +0.97(+3.59%) |
Apr 16, 2020 | 27.21 | 28.05 | 26.46 | 27.03 | 23,993,348 | -0.38(-1.39%) |
Apr 15, 2020 | 26.82 | 27.79 | 26.44 | 27.41 | 18,706,218 | -0.34(-1.23%) |
Apr 14, 2020 | 28.00 | 28.77 | 27.01 | 27.75 | 32,618,134 | -0.24(-0.86%) |
Apr 13, 2020 | 27.04 | 28.08 | 26.47 | 27.99 | 24,665,840 | +0.88(+3.25%) |
Apr 09, 2020 | 27.88 | 28.89 | 26.46 | 27.11 | 36,190,200 | +0.17(+0.63%) |
Apr 08, 2020 | 26.00 | 27.88 | 25.79 | 26.94 | 36,153,984 | +1.20(+4.66%) |
Apr 07, 2020 | 27.95 | 28.11 | 25.50 | 25.74 | 36,415,592 | -0.25(-0.96%) |
Apr 06, 2020 | 24.13 | 26.09 | 23.93 | 25.99 | 34,675,168 | +3.17(+13.89%) |
Apr 03, 2020 | 23.73 | 23.79 | 21.67 | 22.82 | 40,572,000 | -0.86(-3.63%) |
Apr 02, 2020 | 25.01 | 25.20 | 23.00 | 23.68 | 35,820,356 | -1.74(-6.85%) |