Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.93 | 27.28 | 26.81 | 27.14 | 6,878,388 | +0.21(+0.79%) |
Jun 29, 2020 | 26.38 | 26.99 | 26.38 | 26.93 | 5,887,352 | +0.63(+2.39%) |
Jun 26, 2020 | 27.14 | 27.14 | 26.21 | 26.30 | 8,570,479 | -0.83(-3.07%) |
Jun 25, 2020 | 27.19 | 27.29 | 26.82 | 27.13 | 5,721,860 | -0.21(-0.78%) |
Jun 24, 2020 | 27.45 | 27.50 | 26.95 | 27.35 | 7,005,870 | -0.23(-0.83%) |
Jun 23, 2020 | 28.26 | 28.41 | 27.50 | 27.58 | 8,351,438 | -0.64(-2.26%) |
Jun 22, 2020 | 28.15 | 28.40 | 27.92 | 28.21 | 7,956,783 | -0.28(-0.99%) |
Jun 19, 2020 | 28.30 | 28.68 | 28.15 | 28.49 | 10,846,752 | +0.26(+0.90%) |
Jun 18, 2020 | 27.75 | 28.26 | 27.66 | 28.24 | 4,510,326 | +0.32(+1.16%) |
Jun 17, 2020 | 28.02 | 28.41 | 27.88 | 27.92 | 5,924,680 | +0.06(+0.21%) |
Jun 16, 2020 | 27.73 | 28.00 | 27.25 | 27.86 | 6,854,833 | +0.52(+1.90%) |
Jun 15, 2020 | 26.60 | 27.34 | 26.38 | 27.34 | 5,890,756 | +0.27(+1.01%) |
Jun 12, 2020 | 27.06 | 27.22 | 26.58 | 27.06 | 6,388,321 | +0.53(+1.99%) |
Jun 11, 2020 | 26.79 | 27.16 | 26.50 | 26.54 | 8,184,092 | -1.12(-4.06%) |
Jun 10, 2020 | 28.16 | 28.25 | 27.58 | 27.66 | 6,507,157 | -0.51(-1.81%) |
Jun 09, 2020 | 28.34 | 28.51 | 27.86 | 28.17 | 6,901,497 | -0.74(-2.56%) |
Jun 08, 2020 | 27.69 | 28.94 | 27.67 | 28.91 | 14,027,676 | +1.15(+4.14%) |
Jun 05, 2020 | 27.00 | 27.78 | 26.97 | 27.76 | 22,952,368 | +0.96(+3.59%) |
Jun 04, 2020 | 26.36 | 26.81 | 26.23 | 26.80 | 7,234,289 | +0.15(+0.57%) |
Jun 03, 2020 | 26.81 | 27.09 | 26.62 | 26.65 | 6,606,256 | -0.10(-0.38%) |
Jun 02, 2020 | 25.95 | 26.78 | 25.89 | 26.75 | 8,475,461 | +0.86(+3.32%) |
Jun 01, 2020 | 25.96 | 26.20 | 25.80 | 25.89 | 6,340,596 | -0.04(-0.16%) |
May 29, 2020 | 25.76 | 26.03 | 25.34 | 25.93 | 8,056,194 | +0.07(+0.26%) |
May 28, 2020 | 26.06 | 26.17 | 25.75 | 25.86 | 4,360,138 | -0.20(-0.78%) |
May 27, 2020 | 25.51 | 26.09 | 25.43 | 26.07 | 6,151,833 | +0.68(+2.68%) |
May 26, 2020 | 25.51 | 25.83 | 25.32 | 25.39 | 7,114,232 | +0.23(+0.90%) |
May 22, 2020 | 24.84 | 25.20 | 24.83 | 25.16 | 3,908,402 | +0.13(+0.50%) |
May 21, 2020 | 25.25 | 25.30 | 24.86 | 25.04 | 4,964,300 | -0.37(-1.45%) |
May 20, 2020 | 25.33 | 25.61 | 25.19 | 25.41 | 5,484,808 | +0.28(+1.10%) |
May 19, 2020 | 25.89 | 25.98 | 25.12 | 25.13 | 7,782,665 | -0.81(-3.11%) |
May 18, 2020 | 25.25 | 26.16 | 25.16 | 25.93 | 15,321,966 | +1.40(+5.72%) |
May 15, 2020 | 24.12 | 24.63 | 23.99 | 24.53 | 6,367,476 | +0.34(+1.39%) |
May 14, 2020 | 23.94 | 24.30 | 23.62 | 24.20 | 5,792,577 | +0.03(+0.14%) |
May 13, 2020 | 24.73 | 24.80 | 23.93 | 24.16 | 7,900,810 | -0.52(-2.11%) |
May 12, 2020 | 24.65 | 25.02 | 24.65 | 24.68 | 5,594,781 | +0.04(+0.17%) |
May 11, 2020 | 24.62 | 24.85 | 24.58 | 24.64 | 4,677,571 | -0.19(-0.78%) |
May 08, 2020 | 24.44 | 24.92 | 24.30 | 24.83 | 6,305,579 | +0.61(+2.53%) |
May 07, 2020 | 24.85 | 24.97 | 24.14 | 24.22 | 5,874,480 | -0.48(-1.94%) |
May 06, 2020 | 24.48 | 24.84 | 24.26 | 24.70 | 7,337,356 | +0.39(+1.59%) |
May 05, 2020 | 24.36 | 24.77 | 24.25 | 24.31 | 8,790,937 | +0.01(+0.03%) |
May 04, 2020 | 24.48 | 24.56 | 23.90 | 24.30 | 7,931,150 | -0.38(-1.53%) |
May 01, 2020 | 25.20 | 25.41 | 24.49 | 24.68 | 7,380,673 | -0.80(-3.13%) |
Apr 30, 2020 | 25.31 | 25.95 | 24.81 | 25.48 | 11,941,831 | -0.17(-0.66%) |
Apr 29, 2020 | 25.66 | 26.07 | 25.35 | 25.65 | 9,135,708 | +0.08(+0.33%) |
Apr 28, 2020 | 25.61 | 25.85 | 25.25 | 25.56 | 8,237,626 | +0.20(+0.79%) |
Apr 27, 2020 | 24.78 | 25.41 | 24.66 | 25.36 | 8,416,551 | +0.81(+3.28%) |
Apr 24, 2020 | 24.02 | 24.64 | 24.02 | 24.56 | 8,661,453 | +0.59(+2.45%) |
Apr 23, 2020 | 24.04 | 24.41 | 23.91 | 23.97 | 5,257,847 | -0.19(-0.80%) |
Apr 22, 2020 | 24.22 | 24.31 | 23.90 | 24.16 | 5,519,573 | +0.24(+1.02%) |
Apr 21, 2020 | 24.30 | 24.47 | 23.78 | 23.92 | 7,312,083 | -0.59(-2.40%) |
Apr 20, 2020 | 24.35 | 25.04 | 24.26 | 24.51 | 7,361,117 | -0.13(-0.55%) |
Apr 17, 2020 | 24.46 | 24.77 | 24.07 | 24.64 | 9,679,054 | +0.08(+0.34%) |
Apr 16, 2020 | 23.94 | 24.71 | 23.69 | 24.56 | 11,025,275 | +0.99(+4.21%) |
Apr 15, 2020 | 23.52 | 23.60 | 23.03 | 23.57 | 7,391,797 | -0.34(-1.41%) |
Apr 14, 2020 | 23.60 | 24.09 | 23.46 | 23.90 | 7,937,156 | +0.44(+1.86%) |
Apr 13, 2020 | 23.44 | 23.67 | 22.97 | 23.46 | 7,988,156 | -0.15(-0.64%) |
Apr 09, 2020 | 22.98 | 23.94 | 22.98 | 23.62 | 13,226,670 | +0.66(+2.89%) |
Apr 08, 2020 | 22.47 | 23.10 | 22.36 | 22.95 | 8,874,178 | +0.60(+2.67%) |
Apr 07, 2020 | 22.66 | 23.09 | 21.88 | 22.36 | 14,489,103 | +0.59(+2.70%) |
Apr 06, 2020 | 21.84 | 21.94 | 21.47 | 21.77 | 9,231,593 | +0.50(+2.33%) |
Apr 03, 2020 | 20.49 | 21.40 | 20.49 | 21.27 | 10,972,094 | +0.57(+2.76%) |
Apr 02, 2020 | 19.73 | 20.83 | 19.62 | 20.70 | 8,779,632 | +0.81(+4.05%) |