Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.16 | 32.96 | 32.12 | 32.86 | 2,682,562 | +0.50(+1.53%) |
Jun 29, 2020 | 32.30 | 32.40 | 32.03 | 32.36 | 2,618,473 | +0.29(+0.91%) |
Jun 26, 2020 | 32.56 | 32.59 | 32.02 | 32.07 | 2,720,461 | -0.57(-1.76%) |
Jun 25, 2020 | 32.09 | 32.67 | 31.99 | 32.65 | 2,924,200 | +0.66(+2.07%) |
Jun 24, 2020 | 32.42 | 32.53 | 31.89 | 31.99 | 3,205,536 | -0.93(-2.83%) |
Jun 23, 2020 | 32.96 | 33.36 | 32.88 | 32.92 | 2,950,543 | +0.47(+1.45%) |
Jun 22, 2020 | 32.20 | 32.48 | 32.07 | 32.45 | 1,816,493 | +0.76(+2.40%) |
Jun 19, 2020 | 32.07 | 32.24 | 31.60 | 31.69 | 3,446,473 | -0.70(-2.16%) |
Jun 18, 2020 | 31.89 | 32.48 | 31.88 | 32.39 | 2,445,922 | -0.41(-1.25%) |
Jun 17, 2020 | 32.95 | 33.15 | 32.73 | 32.80 | 2,024,671 | -0.27(-0.82%) |
Jun 16, 2020 | 33.57 | 33.57 | 32.57 | 33.07 | 3,041,317 | +0.46(+1.42%) |
Jun 15, 2020 | 31.88 | 32.76 | 31.66 | 32.61 | 3,506,401 | -0.44(-1.32%) |
Jun 12, 2020 | 33.35 | 33.53 | 32.56 | 33.04 | 4,800,423 | +0.89(+2.75%) |
Jun 11, 2020 | 33.30 | 33.42 | 32.09 | 32.16 | 3,809,811 | -2.50(-7.22%) |
Jun 10, 2020 | 34.57 | 34.93 | 34.30 | 34.66 | 2,863,473 | +0.12(+0.34%) |
Jun 09, 2020 | 34.07 | 34.73 | 33.86 | 34.54 | 2,494,499 | -0.26(-0.76%) |
Jun 08, 2020 | 34.67 | 34.84 | 34.28 | 34.81 | 2,881,628 | +0.81(+2.39%) |
Jun 05, 2020 | 34.01 | 34.52 | 33.92 | 33.99 | 2,912,369 | +0.69(+2.08%) |
Jun 04, 2020 | 33.14 | 33.37 | 32.96 | 33.30 | 2,414,607 | -0.05(-0.16%) |
Jun 03, 2020 | 33.04 | 33.60 | 33.00 | 33.35 | 2,543,643 | +0.47(+1.43%) |
Jun 02, 2020 | 32.30 | 32.98 | 32.17 | 32.88 | 4,334,563 | +1.00(+3.15%) |
Jun 01, 2020 | 31.28 | 31.92 | 31.17 | 31.88 | 3,294,429 | +0.76(+2.44%) |
May 29, 2020 | 30.88 | 31.22 | 30.74 | 31.12 | 5,414,891 | +0.26(+0.86%) |
May 28, 2020 | 30.92 | 31.38 | 30.65 | 30.86 | 3,585,081 | +0.32(+1.06%) |
May 27, 2020 | 30.74 | 30.74 | 30.21 | 30.53 | 3,151,687 | +0.18(+0.61%) |
May 26, 2020 | 30.84 | 30.86 | 30.31 | 30.35 | 3,676,509 | +0.28(+0.95%) |
May 22, 2020 | 29.90 | 30.07 | 29.71 | 30.06 | 2,316,062 | -0.03(-0.09%) |
May 21, 2020 | 30.24 | 30.53 | 30.00 | 30.09 | 3,007,742 | -0.21(-0.70%) |
May 20, 2020 | 30.22 | 30.49 | 30.08 | 30.30 | 2,902,468 | +0.67(+2.25%) |
May 19, 2020 | 29.73 | 29.98 | 29.60 | 29.63 | 4,411,149 | +0.04(+0.13%) |
May 18, 2020 | 29.20 | 29.71 | 29.15 | 29.59 | 6,070,808 | +2.27(+8.32%) |
May 15, 2020 | 27.29 | 27.61 | 27.10 | 27.32 | 3,588,436 | +0.65(+2.45%) |
May 14, 2020 | 25.74 | 26.68 | 25.54 | 26.67 | 3,991,287 | +0.48(+1.84%) |
May 13, 2020 | 26.46 | 26.58 | 25.98 | 26.18 | 3,541,979 | +0.15(+0.56%) |
May 12, 2020 | 26.81 | 26.91 | 26.01 | 26.04 | 2,950,825 | -0.59(-2.21%) |
May 11, 2020 | 26.46 | 26.70 | 26.40 | 26.63 | 2,264,209 | -0.74(-2.70%) |
May 08, 2020 | 27.26 | 27.39 | 27.07 | 27.37 | 2,362,374 | +0.65(+2.42%) |
May 07, 2020 | 26.85 | 27.25 | 26.70 | 26.72 | 3,597,317 | +0.70(+2.69%) |
May 06, 2020 | 26.52 | 26.59 | 26.01 | 26.02 | 4,370,416 | +0.15(+0.56%) |
May 05, 2020 | 26.14 | 26.28 | 25.82 | 25.87 | 3,027,520 | +0.19(+0.72%) |
May 04, 2020 | 25.42 | 25.82 | 25.37 | 25.69 | 3,948,439 | +0.29(+1.14%) |
May 01, 2020 | 25.66 | 25.89 | 25.32 | 25.40 | 4,055,190 | -1.48(-5.51%) |
Apr 30, 2020 | 27.14 | 27.27 | 26.66 | 26.88 | 4,138,593 | -0.94(-3.40%) |
Apr 29, 2020 | 27.39 | 27.93 | 27.29 | 27.82 | 4,519,839 | +1.43(+5.43%) |
Apr 28, 2020 | 26.61 | 26.76 | 26.31 | 26.39 | 3,473,792 | +0.29(+1.11%) |
Apr 27, 2020 | 25.97 | 26.22 | 25.83 | 26.10 | 2,380,521 | +0.28(+1.10%) |
Apr 24, 2020 | 25.91 | 25.91 | 25.43 | 25.81 | 2,620,421 | +0.48(+1.88%) |
Apr 23, 2020 | 25.25 | 25.92 | 25.24 | 25.34 | 4,411,709 | +0.40(+1.59%) |
Apr 22, 2020 | 24.88 | 25.07 | 24.75 | 24.94 | 3,061,936 | +0.61(+2.50%) |
Apr 21, 2020 | 24.45 | 24.88 | 24.14 | 24.33 | 3,487,382 | -1.28(-5.00%) |
Apr 20, 2020 | 25.74 | 26.32 | 25.54 | 25.62 | 3,780,887 | -0.83(-3.12%) |
Apr 17, 2020 | 26.37 | 26.51 | 26.06 | 26.44 | 4,175,814 | +0.93(+3.65%) |
Apr 16, 2020 | 25.68 | 25.68 | 25.11 | 25.51 | 4,644,369 | +0.13(+0.52%) |
Apr 15, 2020 | 25.40 | 25.53 | 25.07 | 25.38 | 5,212,807 | -1.29(-4.83%) |
Apr 14, 2020 | 26.63 | 26.89 | 26.37 | 26.67 | 3,720,927 | +0.50(+1.89%) |
Apr 13, 2020 | 26.29 | 26.33 | 25.77 | 26.17 | 3,626,489 | +0.07(+0.25%) |
Apr 09, 2020 | 25.84 | 26.78 | 25.79 | 26.11 | 4,891,836 | +0.13(+0.51%) |
Apr 08, 2020 | 25.68 | 26.02 | 25.26 | 25.97 | 3,965,744 | +0.52(+2.05%) |
Apr 07, 2020 | 26.61 | 26.68 | 25.43 | 25.45 | 4,582,708 | -0.25(-0.98%) |
Apr 06, 2020 | 25.49 | 25.79 | 25.24 | 25.70 | 5,374,712 | +1.53(+6.31%) |
Apr 03, 2020 | 24.53 | 25.01 | 23.88 | 24.18 | 6,163,907 | -0.87(-3.46%) |
Apr 02, 2020 | 24.53 | 25.21 | 24.02 | 25.04 | 7,336,244 | +1.34(+5.66%) |