Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.72 | 34.39 | 33.70 | 34.22 | 3,077,582 | +0.46(+1.37%) |
Jun 29, 2020 | 33.41 | 33.76 | 33.16 | 33.76 | 3,165,267 | +0.49(+1.48%) |
Jun 26, 2020 | 33.95 | 33.97 | 33.21 | 33.27 | 4,198,334 | -0.81(-2.38%) |
Jun 25, 2020 | 33.65 | 34.11 | 33.41 | 34.08 | 2,541,705 | +0.35(+1.04%) |
Jun 24, 2020 | 34.37 | 34.43 | 33.51 | 33.73 | 3,158,617 | -0.87(-2.51%) |
Jun 23, 2020 | 34.77 | 34.88 | 34.57 | 34.60 | 1,952,250 | +0.14(+0.41%) |
Jun 22, 2020 | 34.15 | 34.50 | 34.03 | 34.46 | 3,334,651 | +0.22(+0.66%) |
Jun 19, 2020 | 34.85 | 34.86 | 34.08 | 34.24 | 3,266,798 | -0.20(-0.57%) |
Jun 18, 2020 | 34.24 | 34.48 | 34.18 | 34.43 | 1,724,391 | +0.04(+0.11%) |
Jun 17, 2020 | 34.70 | 34.71 | 34.33 | 34.40 | 2,524,727 | -0.16(-0.46%) |
Jun 16, 2020 | 34.85 | 34.85 | 33.98 | 34.55 | 6,310,646 | +0.65(+1.91%) |
Jun 15, 2020 | 32.89 | 34.03 | 32.77 | 33.91 | 5,320,065 | +0.30(+0.90%) |
Jun 12, 2020 | 34.04 | 34.12 | 32.97 | 33.61 | 7,648,245 | +0.42(+1.27%) |
Jun 11, 2020 | 34.38 | 34.45 | 33.13 | 33.18 | 5,251,751 | -2.04(-5.79%) |
Jun 10, 2020 | 35.49 | 35.60 | 35.15 | 35.22 | 3,817,088 | -0.21(-0.58%) |
Jun 09, 2020 | 35.38 | 35.60 | 35.27 | 35.43 | 2,909,764 | -0.27(-0.76%) |
Jun 08, 2020 | 35.37 | 35.70 | 35.30 | 35.70 | 2,145,692 | +0.45(+1.28%) |
Jun 05, 2020 | 35.05 | 35.47 | 35.02 | 35.25 | 2,983,640 | +0.88(+2.57%) |
Jun 04, 2020 | 34.36 | 34.55 | 34.13 | 34.37 | 2,685,934 | -0.10(-0.30%) |
Jun 03, 2020 | 34.24 | 34.57 | 34.23 | 34.47 | 2,581,556 | +0.45(+1.33%) |
Jun 02, 2020 | 33.85 | 34.02 | 33.69 | 34.02 | 2,197,942 | +0.28(+0.84%) |
Jun 01, 2020 | 33.53 | 33.80 | 33.46 | 33.74 | 2,309,432 | +0.16(+0.48%) |
May 29, 2020 | 33.39 | 33.67 | 33.08 | 33.58 | 4,171,499 | +0.12(+0.37%) |
May 28, 2020 | 33.65 | 33.87 | 33.37 | 33.46 | 4,171,584 | -0.06(-0.17%) |
May 27, 2020 | 33.36 | 33.51 | 32.78 | 33.51 | 4,047,630 | +0.47(+1.42%) |
May 26, 2020 | 33.33 | 33.35 | 32.98 | 33.04 | 4,248,592 | +0.43(+1.33%) |
May 22, 2020 | 32.52 | 32.63 | 32.37 | 32.61 | 2,461,378 | +0.08(+0.23%) |
May 21, 2020 | 32.77 | 32.85 | 32.42 | 32.53 | 3,392,480 | -0.23(-0.72%) |
May 20, 2020 | 32.66 | 32.88 | 32.63 | 32.77 | 2,155,983 | +0.54(+1.66%) |
May 19, 2020 | 32.50 | 32.69 | 32.22 | 32.23 | 3,769,738 | -0.33(-1.01%) |
May 18, 2020 | 32.32 | 32.74 | 32.31 | 32.56 | 2,561,091 | +0.99(+3.12%) |
May 15, 2020 | 31.17 | 31.59 | 31.05 | 31.58 | 3,422,370 | +0.11(+0.36%) |
May 14, 2020 | 30.80 | 31.46 | 30.50 | 31.46 | 4,564,027 | +0.38(+1.21%) |
May 13, 2020 | 31.56 | 31.69 | 30.79 | 31.09 | 4,852,456 | -0.55(-1.75%) |
May 12, 2020 | 32.43 | 32.47 | 31.63 | 31.64 | 4,605,361 | -0.66(-2.04%) |
May 11, 2020 | 32.05 | 32.45 | 31.99 | 32.30 | 2,298,520 | +0.02(+0.06%) |
May 08, 2020 | 32.13 | 32.32 | 32.00 | 32.28 | 2,480,957 | +0.54(+1.69%) |
May 07, 2020 | 31.75 | 31.98 | 31.69 | 31.75 | 2,639,487 | +0.38(+1.20%) |
May 06, 2020 | 31.78 | 31.84 | 31.37 | 31.37 | 2,621,062 | -0.23(-0.71%) |
May 05, 2020 | 31.62 | 31.92 | 31.55 | 31.59 | 2,112,678 | +0.27(+0.87%) |
May 04, 2020 | 30.99 | 31.32 | 30.82 | 31.32 | 2,187,020 | +0.11(+0.36%) |
May 01, 2020 | 31.47 | 31.57 | 31.08 | 31.21 | 3,796,083 | -0.85(-2.64%) |
Apr 30, 2020 | 32.21 | 32.25 | 31.85 | 32.06 | 3,804,881 | -0.31(-0.96%) |
Apr 29, 2020 | 32.19 | 32.54 | 32.06 | 32.37 | 4,579,518 | +0.82(+2.59%) |
Apr 28, 2020 | 32.11 | 32.16 | 31.50 | 31.55 | 3,793,851 | -0.15(-0.47%) |
Apr 27, 2020 | 31.48 | 31.80 | 31.41 | 31.70 | 2,239,580 | +0.46(+1.47%) |
Apr 24, 2020 | 30.97 | 31.30 | 30.74 | 31.24 | 2,455,951 | +0.45(+1.47%) |
Apr 23, 2020 | 30.96 | 31.33 | 30.77 | 30.79 | 3,727,468 | -0.01(-0.03%) |
Apr 22, 2020 | 30.73 | 31.01 | 30.57 | 30.80 | 3,335,150 | +0.66(+2.18%) |
Apr 21, 2020 | 30.54 | 30.68 | 30.03 | 30.14 | 5,472,901 | -0.95(-3.05%) |
Apr 20, 2020 | 31.19 | 31.59 | 31.06 | 31.09 | 7,878,839 | -0.55(-1.72%) |
Apr 17, 2020 | 31.48 | 31.70 | 31.17 | 31.63 | 4,901,368 | +0.82(+2.65%) |
Apr 16, 2020 | 30.80 | 30.90 | 30.43 | 30.81 | 7,140,915 | +0.16(+0.52%) |
Apr 15, 2020 | 30.64 | 30.85 | 30.40 | 30.65 | 5,481,878 | -0.67(-2.13%) |
Apr 14, 2020 | 31.02 | 31.42 | 30.89 | 31.32 | 4,702,029 | +0.90(+2.97%) |
Apr 13, 2020 | 30.59 | 30.62 | 29.96 | 30.42 | 4,385,533 | -0.29(-0.95%) |
Apr 09, 2020 | 30.63 | 31.04 | 30.40 | 30.71 | 27,389,604 | +0.45(+1.49%) |
Apr 08, 2020 | 29.58 | 30.39 | 29.32 | 30.26 | 5,410,263 | +1.01(+3.47%) |
Apr 07, 2020 | 30.28 | 30.37 | 29.24 | 29.25 | 10,018,030 | -0.01(-0.03%) |
Apr 06, 2020 | 28.47 | 29.45 | 28.33 | 29.25 | 4,885,171 | +1.85(+6.76%) |
Apr 03, 2020 | 27.68 | 27.94 | 27.07 | 27.40 | 3,142,085 | -0.39(-1.39%) |
Apr 02, 2020 | 27.05 | 27.86 | 26.99 | 27.79 | 7,392,701 | +0.62(+2.28%) |