Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.87 | 32.72 | 31.14 | 32.18 | 3,439,606 | +0.33(+1.02%) |
Jun 29, 2020 | 31.38 | 31.87 | 30.30 | 31.85 | 2,905,490 | +0.85(+2.74%) |
Jun 26, 2020 | 30.81 | 31.07 | 29.99 | 31.00 | 4,360,713 | +0.12(+0.39%) |
Jun 25, 2020 | 29.51 | 30.92 | 29.26 | 30.88 | 3,947,443 | +1.03(+3.46%) |
Jun 24, 2020 | 30.16 | 30.33 | 27.94 | 29.85 | 5,677,555 | -0.93(-3.02%) |
Jun 23, 2020 | 31.43 | 32.04 | 30.48 | 30.78 | 5,290,056 | -0.36(-1.17%) |
Jun 22, 2020 | 32.18 | 32.18 | 30.77 | 31.14 | 7,182,794 | +0.07(+0.22%) |
Jun 19, 2020 | 33.85 | 34.45 | 30.86 | 31.07 | 17,441,356 | -3.08(-9.02%) |
Jun 18, 2020 | 33.99 | 35.06 | 33.77 | 34.15 | 4,920,710 | -0.28(-0.81%) |
Jun 17, 2020 | 35.74 | 35.74 | 34.37 | 34.43 | 4,004,970 | -1.17(-3.29%) |
Jun 16, 2020 | 36.45 | 37.01 | 35.06 | 35.60 | 3,584,579 | +0.96(+2.78%) |
Jun 15, 2020 | 32.31 | 35.21 | 32.17 | 34.64 | 4,049,868 | +0.43(+1.27%) |
Jun 12, 2020 | 33.86 | 34.41 | 32.70 | 34.21 | 3,658,814 | +2.21(+6.92%) |
Jun 11, 2020 | 32.58 | 34.20 | 31.71 | 31.99 | 4,787,452 | -3.68(-10.32%) |
Jun 10, 2020 | 36.94 | 37.38 | 34.93 | 35.67 | 5,192,701 | -2.11(-5.58%) |
Jun 09, 2020 | 38.43 | 38.76 | 37.28 | 37.78 | 3,639,942 | -1.87(-4.73%) |
Jun 08, 2020 | 39.61 | 39.87 | 37.95 | 39.66 | 6,238,551 | +2.10(+5.59%) |
Jun 05, 2020 | 37.85 | 39.64 | 37.05 | 37.56 | 7,493,334 | +1.81(+5.08%) |
Jun 04, 2020 | 35.48 | 36.18 | 34.24 | 35.74 | 3,784,482 | +0.52(+1.48%) |
Jun 03, 2020 | 32.99 | 35.99 | 32.99 | 35.22 | 4,845,939 | +2.65(+8.13%) |
Jun 02, 2020 | 31.37 | 32.63 | 30.99 | 32.57 | 5,977,160 | +1.76(+5.72%) |
Jun 01, 2020 | 30.45 | 31.92 | 30.38 | 30.81 | 5,581,063 | +0.48(+1.57%) |
May 29, 2020 | 31.53 | 31.64 | 29.67 | 30.33 | 9,164,319 | -1.57(-4.92%) |
May 28, 2020 | 32.64 | 32.92 | 31.52 | 31.91 | 4,920,556 | -0.53(-1.63%) |
May 27, 2020 | 32.00 | 32.45 | 29.96 | 32.43 | 7,523,223 | +1.59(+5.15%) |
May 26, 2020 | 31.89 | 32.17 | 30.40 | 30.85 | 5,164,208 | +1.59(+5.43%) |
May 22, 2020 | 28.69 | 29.31 | 28.60 | 29.26 | 2,325,875 | +0.68(+2.37%) |
May 21, 2020 | 28.36 | 28.93 | 27.92 | 28.58 | 2,926,958 | +0.08(+0.27%) |
May 20, 2020 | 28.10 | 28.82 | 27.96 | 28.50 | 3,724,145 | +0.36(+1.26%) |
May 19, 2020 | 27.92 | 28.70 | 26.95 | 28.15 | 5,372,663 | +0.15(+0.53%) |
May 18, 2020 | 25.33 | 28.27 | 25.28 | 28.00 | 5,964,963 | +3.72(+15.34%) |
May 15, 2020 | 23.89 | 24.61 | 23.32 | 24.28 | 5,653,212 | +0.12(+0.50%) |
May 14, 2020 | 22.79 | 24.16 | 22.03 | 24.15 | 5,601,523 | +0.90(+3.88%) |
May 13, 2020 | 23.75 | 23.83 | 23.07 | 23.25 | 5,809,746 | -0.84(-3.49%) |
May 12, 2020 | 25.27 | 25.78 | 24.02 | 24.09 | 7,966,879 | -1.11(-4.41%) |
May 11, 2020 | 26.04 | 26.49 | 25.13 | 25.20 | 4,673,990 | -0.92(-3.52%) |
May 08, 2020 | 24.30 | 26.32 | 23.16 | 26.12 | 6,426,660 | +2.62(+11.15%) |
May 07, 2020 | 25.37 | 26.01 | 23.41 | 23.50 | 5,742,044 | -1.17(-4.75%) |
May 06, 2020 | 25.86 | 26.10 | 24.48 | 24.68 | 4,341,807 | -1.27(-4.88%) |
May 05, 2020 | 26.51 | 27.17 | 25.86 | 25.94 | 2,482,555 | -0.19(-0.73%) |
May 04, 2020 | 25.52 | 26.56 | 25.35 | 26.13 | 3,190,539 | -0.19(-0.73%) |
May 01, 2020 | 27.07 | 27.07 | 25.56 | 26.32 | 4,318,544 | -1.75(-6.24%) |
Apr 30, 2020 | 27.35 | 28.31 | 26.77 | 28.08 | 5,172,191 | -0.27(-0.95%) |
Apr 29, 2020 | 26.56 | 28.42 | 26.08 | 28.35 | 4,555,314 | +3.04(+12.00%) |
Apr 28, 2020 | 26.33 | 26.68 | 25.24 | 25.31 | 3,557,541 | +0.59(+2.39%) |
Apr 27, 2020 | 24.22 | 25.13 | 24.07 | 24.72 | 4,345,646 | +0.67(+2.78%) |
Apr 24, 2020 | 23.93 | 24.79 | 23.62 | 24.05 | 3,662,847 | -0.36(-1.46%) |
Apr 23, 2020 | 24.15 | 25.15 | 24.07 | 24.41 | 2,577,841 | +0.27(+1.11%) |
Apr 22, 2020 | 24.84 | 25.07 | 23.98 | 24.14 | 2,957,578 | -0.10(-0.43%) |
Apr 21, 2020 | 23.43 | 24.61 | 23.04 | 24.24 | 3,298,151 | -0.62(-2.51%) |
Apr 20, 2020 | 26.32 | 26.69 | 24.82 | 24.87 | 4,013,047 | -2.29(-8.44%) |
Apr 17, 2020 | 26.91 | 27.86 | 26.43 | 27.16 | 4,975,278 | +1.38(+5.35%) |
Apr 16, 2020 | 26.41 | 26.80 | 25.43 | 25.78 | 3,478,999 | -0.71(-2.69%) |
Apr 15, 2020 | 27.37 | 27.82 | 25.86 | 26.49 | 4,432,184 | -2.31(-8.02%) |
Apr 14, 2020 | 28.54 | 30.20 | 28.32 | 28.80 | 3,232,292 | +0.54(+1.90%) |
Apr 13, 2020 | 29.63 | 29.89 | 27.44 | 28.26 | 4,849,586 | -1.08(-3.67%) |
Apr 09, 2020 | 28.42 | 31.63 | 28.23 | 29.34 | 10,942,455 | +3.17(+12.11%) |
Apr 08, 2020 | 24.09 | 26.40 | 23.70 | 26.17 | 5,075,405 | +2.66(+11.34%) |
Apr 07, 2020 | 24.80 | 25.12 | 23.45 | 23.50 | 4,728,220 | +0.82(+3.60%) |
Apr 06, 2020 | 21.00 | 23.23 | 21.00 | 22.69 | 4,660,377 | +3.14(+16.07%) |
Apr 03, 2020 | 19.83 | 20.29 | 19.05 | 19.55 | 4,078,894 | -0.43(-2.13%) |
Apr 02, 2020 | 19.95 | 20.82 | 18.64 | 19.97 | 5,550,411 | +0.05(+0.26%) |