Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.35 | 35.99 | 34.35 | 35.78 | 2,517,984 | +1.03(+2.95%) |
Jun 29, 2020 | 34.47 | 34.78 | 33.77 | 34.76 | 1,410,754 | +1.04(+3.09%) |
Jun 26, 2020 | 34.08 | 34.16 | 33.30 | 33.72 | 2,650,623 | -0.74(-2.15%) |
Jun 25, 2020 | 33.86 | 34.68 | 33.49 | 34.46 | 2,968,850 | +0.40(+1.16%) |
Jun 24, 2020 | 35.70 | 35.70 | 33.79 | 34.06 | 1,969,520 | -2.02(-5.61%) |
Jun 23, 2020 | 35.49 | 36.60 | 35.49 | 36.09 | 2,045,527 | +0.55(+1.55%) |
Jun 22, 2020 | 36.17 | 36.17 | 35.32 | 35.54 | 1,551,515 | -0.79(-2.18%) |
Jun 19, 2020 | 37.49 | 37.55 | 35.41 | 36.33 | 4,417,861 | -0.07(-0.19%) |
Jun 18, 2020 | 35.06 | 36.83 | 35.06 | 36.40 | 2,021,996 | -0.52(-1.40%) |
Jun 17, 2020 | 37.83 | 38.07 | 36.86 | 36.91 | 1,422,016 | -1.16(-3.05%) |
Jun 16, 2020 | 39.11 | 39.11 | 36.85 | 38.08 | 2,187,030 | +1.03(+2.77%) |
Jun 15, 2020 | 34.30 | 37.44 | 34.11 | 37.05 | 1,981,362 | +0.97(+2.70%) |
Jun 12, 2020 | 36.46 | 36.51 | 34.71 | 36.08 | 1,757,486 | +1.58(+4.57%) |
Jun 11, 2020 | 35.58 | 36.78 | 34.40 | 34.50 | 2,551,625 | -3.70(-9.68%) |
Jun 10, 2020 | 40.13 | 40.20 | 38.17 | 38.20 | 2,095,405 | -2.52(-6.20%) |
Jun 09, 2020 | 40.08 | 41.05 | 39.66 | 40.72 | 1,558,098 | -1.25(-2.98%) |
Jun 08, 2020 | 41.35 | 42.50 | 41.01 | 41.97 | 3,111,767 | +1.44(+3.55%) |
Jun 05, 2020 | 40.71 | 41.70 | 40.12 | 40.53 | 2,241,665 | +2.08(+5.40%) |
Jun 04, 2020 | 36.47 | 38.46 | 36.25 | 38.46 | 2,035,148 | +1.39(+3.74%) |
Jun 03, 2020 | 35.04 | 37.19 | 34.75 | 37.07 | 1,970,113 | +2.86(+8.36%) |
Jun 02, 2020 | 34.58 | 34.98 | 34.01 | 34.21 | 1,662,232 | +0.16(+0.48%) |
Jun 01, 2020 | 33.27 | 34.34 | 32.69 | 34.04 | 2,201,921 | +0.78(+2.33%) |
May 29, 2020 | 33.58 | 34.90 | 32.79 | 33.27 | 3,155,349 | -1.40(-4.03%) |
May 28, 2020 | 35.36 | 35.51 | 34.29 | 34.67 | 2,528,569 | -0.17(-0.49%) |
May 27, 2020 | 34.80 | 35.33 | 34.04 | 34.84 | 1,736,172 | +1.59(+4.78%) |
May 26, 2020 | 32.91 | 33.74 | 32.72 | 33.25 | 2,412,851 | +1.87(+5.96%) |
May 22, 2020 | 31.60 | 31.61 | 30.78 | 31.38 | 1,918,709 | +0.04(+0.14%) |
May 21, 2020 | 30.46 | 31.52 | 30.19 | 31.33 | 1,408,010 | +0.65(+2.10%) |
May 20, 2020 | 30.69 | 31.18 | 30.53 | 30.69 | 1,056,162 | +0.70(+2.32%) |
May 19, 2020 | 30.85 | 30.99 | 29.97 | 29.99 | 1,329,125 | -1.25(-4.00%) |
May 18, 2020 | 30.26 | 31.59 | 29.97 | 31.24 | 1,974,540 | +2.48(+8.63%) |
May 15, 2020 | 28.27 | 29.10 | 27.79 | 28.76 | 1,734,747 | +0.20(+0.68%) |
May 14, 2020 | 26.84 | 28.66 | 26.12 | 28.56 | 2,189,936 | +0.94(+3.41%) |
May 13, 2020 | 28.90 | 29.53 | 27.41 | 27.62 | 1,862,347 | -2.06(-6.93%) |
May 12, 2020 | 31.44 | 31.72 | 29.67 | 29.68 | 1,606,802 | -1.43(-4.59%) |
May 11, 2020 | 31.62 | 31.89 | 31.03 | 31.11 | 1,653,480 | -1.36(-4.19%) |
May 08, 2020 | 31.64 | 32.55 | 31.08 | 32.46 | 2,154,222 | +1.63(+5.29%) |
May 07, 2020 | 29.05 | 31.15 | 29.05 | 30.83 | 2,571,581 | +1.98(+6.86%) |
May 06, 2020 | 30.03 | 30.11 | 28.64 | 28.85 | 2,451,277 | -0.76(-2.58%) |
May 05, 2020 | 30.22 | 30.45 | 29.46 | 29.62 | 2,295,573 | -0.09(-0.31%) |
May 04, 2020 | 29.18 | 29.86 | 28.79 | 29.71 | 2,065,813 | -0.11(-0.37%) |
May 01, 2020 | 29.98 | 30.20 | 29.43 | 29.82 | 3,030,953 | -1.11(-3.60%) |
Apr 30, 2020 | 30.30 | 31.17 | 29.95 | 30.94 | 4,460,020 | -0.12(-0.38%) |
Apr 29, 2020 | 29.77 | 31.27 | 29.48 | 31.05 | 4,033,276 | +2.50(+8.75%) |
Apr 28, 2020 | 29.13 | 29.85 | 27.88 | 28.56 | 3,728,929 | +1.63(+6.06%) |
Apr 27, 2020 | 25.75 | 27.12 | 25.71 | 26.92 | 2,906,825 | +1.45(+5.70%) |
Apr 24, 2020 | 25.33 | 25.77 | 24.44 | 25.47 | 2,897,483 | +0.43(+1.73%) |
Apr 23, 2020 | 25.63 | 25.63 | 24.64 | 25.04 | 1,944,653 | +0.36(+1.45%) |
Apr 22, 2020 | 24.97 | 25.06 | 24.51 | 24.68 | 1,623,285 | +0.53(+2.18%) |
Apr 21, 2020 | 24.21 | 24.99 | 23.88 | 24.16 | 1,584,661 | -1.16(-4.57%) |
Apr 20, 2020 | 25.15 | 25.92 | 24.68 | 25.31 | 1,681,183 | -0.63(-2.44%) |
Apr 17, 2020 | 25.59 | 26.23 | 25.41 | 25.94 | 2,635,488 | +1.62(+6.65%) |
Apr 16, 2020 | 24.93 | 25.16 | 24.13 | 24.32 | 1,867,299 | -0.85(-3.37%) |
Apr 15, 2020 | 25.52 | 25.77 | 24.83 | 25.17 | 2,048,000 | -1.66(-6.17%) |
Apr 14, 2020 | 27.28 | 27.67 | 26.56 | 26.83 | 2,377,236 | +0.07(+0.25%) |
Apr 13, 2020 | 27.79 | 27.83 | 26.41 | 26.76 | 2,495,750 | -0.93(-3.37%) |
Apr 09, 2020 | 27.06 | 29.31 | 26.64 | 27.70 | 2,867,706 | +1.84(+7.10%) |
Apr 08, 2020 | 24.91 | 26.28 | 24.36 | 25.86 | 3,749,127 | +1.38(+5.66%) |
Apr 07, 2020 | 26.01 | 26.62 | 24.39 | 24.48 | 2,546,422 | +0.47(+1.95%) |
Apr 06, 2020 | 24.10 | 24.32 | 23.42 | 24.01 | 3,008,368 | +1.57(+7.01%) |
Apr 03, 2020 | 22.37 | 23.03 | 21.92 | 22.44 | 2,107,849 | -0.16(-0.71%) |
Apr 02, 2020 | 22.95 | 23.91 | 22.17 | 22.60 | 2,977,060 | -0.68(-2.92%) |