Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 29.63 | 29.82 | 29.02 | 30.30 | 20,628,498 | +0.81(+2.75%) |
Jun 29, 2020 | 28.51 | 30.03 | 28.23 | 29.49 | 27,477,872 | +0.44(+1.51%) |
Jun 26, 2020 | 31.12 | 31.32 | 28.75 | 29.05 | 56,913,600 | -2.32(-7.40%) |
Jun 25, 2020 | 31.54 | 31.60 | 30.82 | 31.37 | 17,792,084 | -0.36(-1.13%) |
Jun 24, 2020 | 32.53 | 33.06 | 31.34 | 31.73 | 16,582,378 | -1.18(-3.59%) |
Jun 23, 2020 | 33.75 | 33.80 | 32.73 | 32.91 | 20,542,984 | -0.56(-1.67%) |
Jun 22, 2020 | 33.57 | 33.64 | 32.95 | 33.47 | 12,894,262 | +0.06(+0.18%) |
Jun 19, 2020 | 34.64 | 34.95 | 33.40 | 33.41 | 19,345,400 | -0.62(-1.82%) |
Jun 18, 2020 | 34.30 | 34.44 | 33.86 | 34.03 | 10,539,528 | -0.31(-0.90%) |
Jun 17, 2020 | 34.49 | 34.82 | 34.10 | 34.34 | 12,262,989 | -0.29(-0.84%) |
Jun 16, 2020 | 35.14 | 35.46 | 34.21 | 34.63 | 20,109,806 | +0.52(+1.52%) |
Jun 15, 2020 | 32.91 | 34.19 | 32.84 | 34.11 | 19,336,764 | +0.71(+2.13%) |
Jun 12, 2020 | 33.94 | 34.17 | 32.47 | 33.40 | 14,709,300 | +0.37(+1.12%) |
Jun 11, 2020 | 33.13 | 34.45 | 32.72 | 33.03 | 23,717,500 | -2.11(-6.00%) |
Jun 10, 2020 | 36.12 | 36.44 | 34.90 | 35.14 | 17,462,966 | -0.78(-2.17%) |
Jun 09, 2020 | 35.99 | 36.20 | 35.16 | 35.92 | 17,833,208 | -0.72(-1.97%) |
Jun 08, 2020 | 35.96 | 36.94 | 35.75 | 36.64 | 20,200,936 | +1.77(+5.08%) |
Jun 05, 2020 | 34.47 | 35.97 | 34.47 | 34.87 | 23,211,500 | +1.15(+3.41%) |
Jun 04, 2020 | 34.50 | 34.94 | 33.34 | 33.72 | 20,215,248 | -1.16(-3.33%) |
Jun 03, 2020 | 32.61 | 35.04 | 32.44 | 34.88 | 28,381,016 | +2.62(+8.12%) |
Jun 02, 2020 | 32.19 | 32.42 | 31.61 | 32.26 | 15,311,995 | +0.37(+1.16%) |
Jun 01, 2020 | 31.06 | 32.10 | 30.84 | 31.89 | 14,572,617 | +0.92(+2.97%) |
May 29, 2020 | 31.56 | 31.61 | 30.29 | 30.97 | 39,427,600 | -0.63(-1.99%) |
May 28, 2020 | 31.50 | 32.68 | 31.32 | 31.60 | 37,276,688 | -1.47(-4.45%) |
May 27, 2020 | 33.63 | 34.00 | 32.24 | 33.07 | 24,466,058 | -0.94(-2.76%) |
May 26, 2020 | 33.60 | 34.27 | 33.36 | 34.01 | 20,439,222 | +1.39(+4.26%) |
May 22, 2020 | 32.38 | 32.77 | 31.77 | 32.62 | 13,310,700 | +0.28(+0.87%) |
May 21, 2020 | 32.10 | 32.61 | 31.39 | 32.34 | 22,867,600 | +0.11(+0.34%) |
May 20, 2020 | 30.50 | 32.35 | 30.45 | 32.23 | 26,938,002 | +2.35(+7.86%) |
May 19, 2020 | 29.70 | 30.35 | 29.33 | 29.88 | 17,379,494 | +0.24(+0.81%) |
May 18, 2020 | 29.70 | 30.28 | 29.56 | 29.64 | 15,780,687 | +0.64(+2.21%) |
May 15, 2020 | 28.30 | 29.25 | 28.11 | 29.00 | 15,939,100 | +0.44(+1.54%) |
May 14, 2020 | 27.83 | 28.58 | 27.12 | 28.56 | 12,360,749 | +0.43(+1.53%) |
May 13, 2020 | 29.24 | 29.68 | 27.58 | 28.13 | 19,391,912 | -1.02(-3.50%) |
May 12, 2020 | 29.85 | 29.93 | 29.09 | 29.15 | 13,726,252 | -0.54(-1.82%) |
May 11, 2020 | 29.65 | 30.07 | 29.33 | 29.69 | 13,835,542 | -0.24(-0.80%) |
May 08, 2020 | 29.09 | 29.97 | 28.74 | 29.93 | 19,208,800 | +1.16(+4.03%) |
May 07, 2020 | 28.08 | 28.77 | 27.94 | 28.77 | 16,183,341 | +1.09(+3.94%) |
May 06, 2020 | 28.35 | 28.42 | 27.55 | 27.68 | 15,512,837 | -0.39(-1.39%) |
May 05, 2020 | 28.67 | 28.73 | 27.90 | 28.07 | 19,204,504 | -0.16(-0.57%) |
May 04, 2020 | 27.60 | 28.42 | 27.39 | 28.23 | 17,841,808 | +0.39(+1.40%) |
May 01, 2020 | 28.00 | 28.45 | 27.19 | 27.84 | 28,231,000 | -0.84(-2.93%) |
Apr 30, 2020 | 28.79 | 30.57 | 28.08 | 28.68 | 68,893,120 | -2.41(-7.75%) |
Apr 29, 2020 | 30.06 | 31.50 | 29.62 | 31.09 | 29,465,840 | +2.30(+7.99%) |
Apr 28, 2020 | 30.40 | 30.45 | 28.57 | 28.79 | 23,322,880 | -1.21(-4.03%) |
Apr 27, 2020 | 29.13 | 30.39 | 29.13 | 30.00 | 22,486,024 | +1.26(+4.38%) |
Apr 24, 2020 | 27.99 | 28.84 | 27.46 | 28.74 | 15,936,400 | +1.19(+4.32%) |
Apr 23, 2020 | 28.43 | 28.84 | 27.73 | 27.55 | 19,011,224 | -0.89(-3.13%) |
Apr 22, 2020 | 27.00 | 28.50 | 26.45 | 28.44 | 28,571,098 | +2.69(+10.45%) |
Apr 21, 2020 | 26.39 | 26.72 | 25.06 | 25.75 | 28,068,792 | -1.26(-4.66%) |
Apr 20, 2020 | 26.31 | 27.53 | 26.11 | 27.01 | 16,749,136 | +0.31(+1.16%) |
Apr 17, 2020 | 27.16 | 27.92 | 26.47 | 26.70 | 21,129,400 | +0.15(+0.56%) |
Apr 16, 2020 | 26.86 | 27.17 | 25.95 | 26.55 | 21,866,172 | -0.96(-3.49%) |
Apr 15, 2020 | 27.10 | 27.64 | 26.75 | 27.51 | 15,818,048 | -0.43(-1.54%) |
Apr 14, 2020 | 28.00 | 28.41 | 27.60 | 27.94 | 13,758,066 | +0.73(+2.68%) |
Apr 13, 2020 | 27.55 | 27.62 | 26.24 | 27.21 | 15,053,119 | -0.56(-2.02%) |
Apr 09, 2020 | 28.48 | 29.05 | 27.28 | 27.77 | 22,233,200 | -0.09(-0.32%) |
Apr 08, 2020 | 26.78 | 28.46 | 25.92 | 27.86 | 31,231,256 | +2.25(+8.79%) |
Apr 07, 2020 | 25.97 | 26.86 | 25.31 | 25.61 | 25,821,956 | +0.68(+2.73%) |
Apr 06, 2020 | 24.10 | 25.05 | 23.79 | 24.93 | 25,994,536 | +1.84(+7.97%) |
Apr 03, 2020 | 24.10 | 24.32 | 22.75 | 23.09 | 25,029,700 | +0.07(+0.30%) |
Apr 02, 2020 | 23.00 | 23.58 | 22.36 | 23.02 | 17,100,968 | -0.30(-1.29%) |