Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.67 | 37.03 | 35.63 | 36.82 | 1,002,469 | +1.20(+3.38%) |
Jun 29, 2020 | 34.99 | 35.71 | 34.82 | 35.62 | 650,706 | +1.01(+2.91%) |
Jun 26, 2020 | 34.47 | 34.86 | 34.20 | 34.61 | 994,532 | -0.12(-0.35%) |
Jun 25, 2020 | 34.79 | 35.19 | 34.16 | 34.73 | 1,089,204 | -0.30(-0.84%) |
Jun 24, 2020 | 34.64 | 35.21 | 34.43 | 35.03 | 860,758 | +0.08(+0.22%) |
Jun 23, 2020 | 35.39 | 35.53 | 34.86 | 34.95 | 685,418 | -0.01(-0.02%) |
Jun 22, 2020 | 35.33 | 35.39 | 34.75 | 34.96 | 643,825 | -0.36(-1.03%) |
Jun 19, 2020 | 36.48 | 36.64 | 35.25 | 35.32 | 1,617,670 | -0.71(-1.98%) |
Jun 18, 2020 | 35.62 | 36.32 | 35.62 | 36.04 | 604,767 | +0.15(+0.41%) |
Jun 17, 2020 | 36.66 | 36.67 | 35.89 | 35.89 | 547,632 | -0.68(-1.85%) |
Jun 16, 2020 | 36.57 | 37.10 | 35.96 | 36.57 | 749,757 | +1.11(+3.13%) |
Jun 15, 2020 | 35.27 | 35.95 | 34.20 | 35.45 | 1,345,171 | -0.55(-1.52%) |
Jun 12, 2020 | 36.27 | 36.46 | 35.01 | 36.00 | 1,219,442 | +0.65(+1.84%) |
Jun 11, 2020 | 36.41 | 36.41 | 35.09 | 35.35 | 950,809 | -1.98(-5.30%) |
Jun 10, 2020 | 38.16 | 38.16 | 36.90 | 37.33 | 841,589 | -0.97(-2.54%) |
Jun 09, 2020 | 38.62 | 38.82 | 37.64 | 38.30 | 1,214,967 | -0.66(-1.69%) |
Jun 08, 2020 | 36.97 | 39.11 | 36.90 | 38.96 | 1,191,191 | +2.07(+5.60%) |
Jun 05, 2020 | 37.74 | 38.13 | 36.78 | 36.90 | 1,006,279 | -0.13(-0.35%) |
Jun 04, 2020 | 36.97 | 37.09 | 36.37 | 37.03 | 1,181,273 | -0.25(-0.68%) |
Jun 03, 2020 | 37.32 | 37.91 | 37.04 | 37.28 | 771,953 | +0.34(+0.92%) |
Jun 02, 2020 | 36.92 | 37.13 | 35.94 | 36.94 | 1,320,130 | +0.02(+0.05%) |
Jun 01, 2020 | 36.90 | 37.44 | 36.70 | 36.92 | 1,080,893 | +0.48(+1.31%) |
May 29, 2020 | 35.70 | 36.73 | 35.25 | 36.44 | 3,740,438 | -0.93(-2.49%) |
May 28, 2020 | 37.73 | 37.94 | 37.22 | 37.37 | 532,120 | +0.18(+0.49%) |
May 27, 2020 | 37.88 | 37.90 | 36.77 | 37.19 | 647,574 | -0.15(-0.40%) |
May 26, 2020 | 37.17 | 37.59 | 36.70 | 37.34 | 556,093 | +0.95(+2.60%) |
May 22, 2020 | 36.08 | 36.60 | 35.78 | 36.39 | 466,172 | +0.12(+0.33%) |
May 21, 2020 | 35.66 | 36.43 | 35.66 | 36.27 | 571,896 | +0.41(+1.14%) |
May 20, 2020 | 35.49 | 36.47 | 35.49 | 35.86 | 375,448 | +0.80(+2.28%) |
May 19, 2020 | 36.10 | 36.46 | 35.06 | 35.06 | 589,283 | -1.03(-2.86%) |
May 18, 2020 | 35.61 | 36.38 | 35.42 | 36.10 | 1,032,701 | +1.40(+4.03%) |
May 15, 2020 | 34.61 | 35.06 | 34.40 | 34.70 | 796,570 | -0.06(-0.17%) |
May 14, 2020 | 34.89 | 35.23 | 33.90 | 34.76 | 836,032 | -0.69(-1.96%) |
May 13, 2020 | 35.14 | 35.58 | 34.64 | 35.45 | 950,386 | +0.15(+0.42%) |
May 12, 2020 | 36.58 | 36.67 | 35.24 | 35.31 | 729,498 | -1.06(-2.91%) |
May 11, 2020 | 36.51 | 36.79 | 35.88 | 36.37 | 883,905 | -0.28(-0.76%) |
May 08, 2020 | 35.95 | 36.74 | 35.73 | 36.64 | 664,595 | +1.23(+3.48%) |
May 07, 2020 | 35.44 | 36.13 | 34.93 | 35.41 | 1,136,655 | +1.78(+5.29%) |
May 06, 2020 | 34.40 | 34.70 | 33.58 | 33.63 | 914,190 | -0.85(-2.47%) |
May 05, 2020 | 34.67 | 35.94 | 34.10 | 34.48 | 983,236 | +0.68(+2.00%) |
May 04, 2020 | 34.73 | 34.78 | 33.32 | 33.80 | 942,383 | -1.28(-3.64%) |
May 01, 2020 | 35.65 | 36.40 | 34.67 | 35.08 | 1,087,813 | -0.52(-1.46%) |
Apr 30, 2020 | 37.34 | 37.34 | 35.25 | 35.60 | 3,948,295 | -2.26(-5.96%) |
Apr 29, 2020 | 38.25 | 38.47 | 37.53 | 37.86 | 1,709,083 | +0.49(+1.30%) |
Apr 28, 2020 | 37.89 | 38.79 | 36.94 | 37.37 | 677,271 | -0.43(-1.15%) |
Apr 27, 2020 | 36.64 | 38.05 | 36.03 | 37.81 | 695,191 | +1.32(+3.62%) |
Apr 24, 2020 | 35.57 | 36.57 | 35.39 | 36.49 | 704,441 | +1.00(+2.81%) |
Apr 23, 2020 | 35.97 | 36.33 | 35.34 | 35.49 | 637,002 | +0.18(+0.52%) |
Apr 22, 2020 | 36.12 | 36.45 | 34.92 | 35.31 | 892,555 | +0.03(+0.07%) |
Apr 21, 2020 | 34.79 | 35.73 | 34.70 | 35.28 | 552,769 | -0.36(-1.02%) |
Apr 20, 2020 | 35.39 | 36.08 | 35.10 | 35.65 | 753,785 | -0.43(-1.20%) |
Apr 17, 2020 | 35.31 | 36.31 | 35.25 | 36.08 | 604,827 | +1.29(+3.72%) |
Apr 16, 2020 | 34.32 | 35.16 | 33.30 | 34.79 | 914,582 | +0.28(+0.81%) |
Apr 15, 2020 | 33.18 | 34.56 | 32.78 | 34.51 | 935,768 | +0.63(+1.87%) |
Apr 14, 2020 | 34.05 | 34.34 | 33.16 | 33.87 | 570,982 | +0.45(+1.35%) |
Apr 13, 2020 | 34.28 | 34.28 | 33.05 | 33.42 | 658,018 | -0.62(-1.81%) |
Apr 09, 2020 | 33.78 | 34.68 | 33.24 | 34.04 | 658,837 | +0.97(+2.94%) |
Apr 08, 2020 | 32.16 | 33.40 | 31.86 | 33.07 | 556,940 | +0.77(+2.39%) |
Apr 07, 2020 | 32.73 | 33.28 | 32.02 | 32.29 | 1,113,697 | +0.27(+0.84%) |
Apr 06, 2020 | 31.92 | 32.42 | 31.10 | 32.02 | 628,399 | +1.15(+3.71%) |
Apr 03, 2020 | 30.77 | 31.46 | 29.81 | 30.88 | 1,222,782 | -0.02(-0.06%) |
Apr 02, 2020 | 30.93 | 32.03 | 29.90 | 30.90 | 898,441 | +0.16(+0.51%) |