Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 28.09 | 28.40 | 27.35 | 27.79 | 27,266,096 | -0.55(-1.96%) |
Jun 29, 2020 | 26.95 | 28.56 | 26.34 | 28.35 | 38,996,756 | +1.68(+6.32%) |
Jun 26, 2020 | 27.76 | 27.84 | 26.00 | 26.66 | 46,104,384 | -1.09(-3.93%) |
Jun 25, 2020 | 26.28 | 27.90 | 26.03 | 27.75 | 37,613,064 | +0.66(+2.45%) |
Jun 24, 2020 | 28.49 | 28.73 | 26.68 | 27.09 | 45,539,580 | -2.28(-7.76%) |
Jun 23, 2020 | 29.26 | 29.38 | 28.47 | 29.37 | 33,701,004 | +0.33(+1.13%) |
Jun 22, 2020 | 28.76 | 29.57 | 28.30 | 29.04 | 42,526,640 | -0.20(-0.68%) |
Jun 19, 2020 | 31.22 | 31.23 | 28.75 | 29.24 | 48,547,088 | -1.27(-4.16%) |
Jun 18, 2020 | 29.61 | 30.87 | 29.32 | 30.51 | 40,913,856 | +0.07(+0.23%) |
Jun 17, 2020 | 30.56 | 30.88 | 29.81 | 30.44 | 37,990,812 | -0.57(-1.85%) |
Jun 16, 2020 | 32.33 | 32.72 | 30.33 | 31.01 | 63,929,516 | +0.83(+2.76%) |
Jun 15, 2020 | 28.04 | 30.69 | 27.74 | 30.18 | 64,627,936 | +0.03(+0.10%) |
Jun 12, 2020 | 29.62 | 30.46 | 28.49 | 30.15 | 68,982,184 | +3.20(+11.87%) |
Jun 11, 2020 | 26.41 | 29.30 | 26.36 | 26.95 | 88,656,312 | -4.40(-14.03%) |
Jun 10, 2020 | 31.95 | 32.69 | 29.49 | 31.35 | 90,781,216 | -2.51(-7.40%) |
Jun 09, 2020 | 34.19 | 34.41 | 32.35 | 33.86 | 60,733,924 | -2.77(-7.57%) |
Jun 08, 2020 | 36.30 | 36.74 | 35.06 | 36.63 | 82,720,488 | +2.78(+8.23%) |
Jun 05, 2020 | 36.26 | 36.90 | 33.14 | 33.85 | 131,889,696 | +1.76(+5.50%) |
Jun 04, 2020 | 29.99 | 32.51 | 28.95 | 32.08 | 135,659,680 | +3.87(+13.73%) |
Jun 03, 2020 | 26.76 | 28.34 | 26.46 | 28.21 | 65,296,348 | +2.04(+7.80%) |
Jun 02, 2020 | 26.44 | 26.73 | 25.69 | 26.17 | 43,500,108 | +0.24(+0.92%) |
Jun 01, 2020 | 25.10 | 26.52 | 24.85 | 25.93 | 47,017,932 | +0.95(+3.81%) |
May 29, 2020 | 24.40 | 25.37 | 24.15 | 24.98 | 51,154,596 | -0.45(-1.75%) |
May 28, 2020 | 26.01 | 26.12 | 24.72 | 25.43 | 54,425,944 | -1.06(-4.00%) |
May 27, 2020 | 27.42 | 27.60 | 24.50 | 26.49 | 93,453,176 | +1.07(+4.21%) |
May 26, 2020 | 24.26 | 25.62 | 24.06 | 25.42 | 79,145,160 | +2.93(+13.05%) |
May 22, 2020 | 23.03 | 23.19 | 22.03 | 22.48 | 37,481,548 | -0.47(-2.03%) |
May 21, 2020 | 22.56 | 23.46 | 22.46 | 22.95 | 46,894,912 | +0.44(+1.94%) |
May 20, 2020 | 22.14 | 22.89 | 21.94 | 22.51 | 51,227,256 | +0.95(+4.41%) |
May 19, 2020 | 22.36 | 22.36 | 21.13 | 21.56 | 71,498,104 | -0.10(-0.46%) |
May 18, 2020 | 20.72 | 21.74 | 20.36 | 21.66 | 75,262,288 | +2.65(+13.91%) |
May 15, 2020 | 18.80 | 19.47 | 18.45 | 19.01 | 47,293,640 | -0.19(-0.98%) |
May 14, 2020 | 18.63 | 19.36 | 17.35 | 19.20 | 89,239,088 | -0.03(-0.15%) |
May 13, 2020 | 20.78 | 20.78 | 18.92 | 19.23 | 72,875,368 | -1.61(-7.70%) |
May 12, 2020 | 21.90 | 22.20 | 20.84 | 20.84 | 37,744,372 | -0.97(-4.45%) |
May 11, 2020 | 21.90 | 22.30 | 21.35 | 21.81 | 39,462,964 | -0.70(-3.12%) |
May 08, 2020 | 22.16 | 22.71 | 21.85 | 22.51 | 43,766,332 | +1.03(+4.80%) |
May 07, 2020 | 20.88 | 22.29 | 20.83 | 21.48 | 48,714,028 | +0.67(+3.24%) |
May 06, 2020 | 21.56 | 21.90 | 20.56 | 20.81 | 53,381,480 | -0.70(-3.27%) |
May 05, 2020 | 22.81 | 23.29 | 21.31 | 21.51 | 51,601,100 | -0.85(-3.81%) |
May 04, 2020 | 21.00 | 22.58 | 20.31 | 22.36 | 92,143,848 | -1.54(-6.43%) |
May 01, 2020 | 24.72 | 25.17 | 23.50 | 23.90 | 45,562,132 | -1.77(-6.91%) |
Apr 30, 2020 | 26.46 | 26.98 | 25.27 | 25.67 | 64,075,464 | -1.40(-5.16%) |
Apr 29, 2020 | 25.46 | 27.35 | 25.27 | 27.07 | 82,270,288 | +2.95(+12.24%) |
Apr 28, 2020 | 22.79 | 24.67 | 22.44 | 24.12 | 84,670,944 | +2.16(+9.84%) |
Apr 27, 2020 | 22.62 | 23.23 | 21.80 | 21.96 | 50,993,612 | -0.25(-1.12%) |
Apr 24, 2020 | 22.32 | 22.47 | 21.55 | 22.21 | 44,169,920 | -0.07(-0.31%) |
Apr 23, 2020 | 22.44 | 22.75 | 22.21 | 22.27 | 43,967,744 | +0.01(+0.04%) |
Apr 22, 2020 | 23.66 | 23.72 | 21.43 | 22.26 | 70,816,304 | -0.62(-2.73%) |
Apr 21, 2020 | 22.81 | 23.55 | 22.59 | 22.89 | 38,919,556 | -0.54(-2.28%) |
Apr 20, 2020 | 23.23 | 23.90 | 22.70 | 23.42 | 43,324,228 | -0.62(-2.60%) |
Apr 17, 2020 | 23.93 | 24.39 | 23.37 | 24.05 | 53,079,068 | +1.48(+6.54%) |
Apr 16, 2020 | 23.54 | 23.58 | 22.42 | 22.57 | 57,549,524 | -1.56(-6.45%) |
Apr 15, 2020 | 24.68 | 25.27 | 23.10 | 24.13 | 88,799,408 | -0.19(-0.77%) |
Apr 14, 2020 | 23.77 | 25.06 | 23.61 | 24.32 | 60,833,028 | +1.28(+5.55%) |
Apr 13, 2020 | 24.75 | 24.83 | 21.88 | 23.04 | 76,802,584 | -1.13(-4.67%) |
Apr 09, 2020 | 25.17 | 25.30 | 23.14 | 24.17 | 92,537,768 | +1.15(+4.99%) |
Apr 08, 2020 | 22.88 | 23.42 | 22.32 | 23.02 | 67,953,680 | +0.97(+4.40%) |
Apr 07, 2020 | 24.98 | 25.61 | 21.70 | 22.05 | 99,650,976 | -0.07(-0.31%) |
Apr 06, 2020 | 22.11 | 23.29 | 20.57 | 22.12 | 95,814,456 | -0.16(-0.71%) |
Apr 03, 2020 | 22.82 | 23.43 | 21.55 | 22.27 | 49,419,048 | -0.20(-0.88%) |
Apr 02, 2020 | 23.70 | 24.42 | 22.30 | 22.47 | 39,735,296 | -1.18(-4.99%) |