Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.48 | 37.13 | 36.35 | 36.49 | 429,065 | -0.18(-0.49%) |
Jun 29, 2020 | 35.68 | 36.68 | 34.98 | 36.67 | 420,530 | +1.26(+3.56%) |
Jun 26, 2020 | 36.29 | 37.62 | 35.10 | 35.41 | 891,228 | -0.20(-0.56%) |
Jun 25, 2020 | 34.41 | 35.74 | 34.10 | 35.60 | 820,972 | +1.05(+3.05%) |
Jun 24, 2020 | 35.37 | 35.66 | 34.34 | 34.55 | 450,780 | -0.75(-2.13%) |
Jun 23, 2020 | 35.75 | 35.94 | 35.24 | 35.30 | 362,724 | -0.10(-0.29%) |
Jun 22, 2020 | 34.60 | 35.64 | 34.27 | 35.41 | 322,885 | +0.66(+1.90%) |
Jun 19, 2020 | 36.12 | 36.38 | 34.66 | 34.75 | 532,379 | -1.01(-2.82%) |
Jun 18, 2020 | 36.21 | 36.28 | 35.49 | 35.75 | 238,324 | -0.51(-1.40%) |
Jun 17, 2020 | 37.08 | 37.08 | 36.05 | 36.26 | 238,854 | -0.87(-2.33%) |
Jun 16, 2020 | 37.56 | 38.66 | 36.73 | 37.13 | 310,406 | +0.44(+1.21%) |
Jun 15, 2020 | 35.26 | 36.99 | 35.26 | 36.69 | 299,948 | +0.47(+1.30%) |
Jun 12, 2020 | 36.43 | 37.10 | 35.49 | 36.21 | 267,092 | +0.93(+2.64%) |
Jun 11, 2020 | 37.54 | 37.74 | 35.24 | 35.28 | 401,243 | -3.46(-8.92%) |
Jun 10, 2020 | 39.24 | 39.40 | 38.73 | 38.74 | 198,291 | -0.44(-1.12%) |
Jun 09, 2020 | 39.51 | 39.73 | 39.03 | 39.18 | 271,880 | -0.72(-1.81%) |
Jun 08, 2020 | 39.78 | 40.18 | 39.31 | 39.90 | 223,163 | +0.31(+0.78%) |
Jun 05, 2020 | 39.62 | 40.13 | 39.29 | 39.59 | 235,338 | +0.47(+1.20%) |
Jun 04, 2020 | 38.71 | 39.49 | 38.51 | 39.11 | 265,081 | -0.04(-0.10%) |
Jun 03, 2020 | 39.43 | 39.49 | 38.99 | 39.15 | 205,637 | +0.19(+0.48%) |
Jun 02, 2020 | 39.01 | 39.47 | 38.50 | 38.96 | 203,298 | -0.11(-0.29%) |
Jun 01, 2020 | 38.08 | 39.48 | 37.95 | 39.08 | 251,522 | +1.04(+2.72%) |
May 29, 2020 | 37.64 | 38.18 | 37.03 | 38.04 | 389,965 | +0.42(+1.11%) |
May 28, 2020 | 38.12 | 38.72 | 37.51 | 37.62 | 410,098 | -0.35(-0.91%) |
May 27, 2020 | 37.92 | 38.19 | 36.34 | 37.97 | 470,875 | +0.47(+1.25%) |
May 26, 2020 | 37.51 | 37.95 | 36.81 | 37.50 | 293,833 | +0.95(+2.59%) |
May 22, 2020 | 36.62 | 37.02 | 36.27 | 36.55 | 189,496 | +0.09(+0.26%) |
May 21, 2020 | 37.08 | 37.35 | 36.40 | 36.46 | 260,577 | -0.84(-2.25%) |
May 20, 2020 | 36.68 | 37.36 | 36.42 | 37.30 | 366,513 | +1.26(+3.50%) |
May 19, 2020 | 35.10 | 36.74 | 35.10 | 36.04 | 448,986 | +1.17(+3.36%) |
May 18, 2020 | 33.51 | 35.09 | 33.51 | 34.87 | 323,190 | +1.45(+4.35%) |
May 15, 2020 | 32.77 | 33.83 | 32.69 | 33.41 | 723,861 | +0.44(+1.34%) |
May 14, 2020 | 32.39 | 32.99 | 31.30 | 32.97 | 380,052 | +0.13(+0.40%) |
May 13, 2020 | 34.37 | 34.41 | 32.61 | 32.84 | 332,031 | -1.72(-4.97%) |
May 12, 2020 | 36.13 | 36.22 | 34.48 | 34.56 | 299,230 | -1.63(-4.51%) |
May 11, 2020 | 35.81 | 36.57 | 35.81 | 36.19 | 314,201 | -0.01(-0.03%) |
May 08, 2020 | 36.52 | 37.27 | 35.55 | 36.20 | 495,975 | +0.36(+0.99%) |
May 07, 2020 | 35.53 | 36.01 | 35.21 | 35.84 | 410,908 | +0.83(+2.36%) |
May 06, 2020 | 36.38 | 36.61 | 34.72 | 35.02 | 370,059 | -1.16(-3.21%) |
May 05, 2020 | 36.58 | 37.12 | 36.06 | 36.18 | 572,289 | -0.08(-0.21%) |
May 04, 2020 | 35.85 | 36.94 | 35.66 | 36.25 | 262,553 | +0.15(+0.42%) |
May 01, 2020 | 37.43 | 37.95 | 36.07 | 36.10 | 289,949 | -2.26(-5.89%) |
Apr 30, 2020 | 39.05 | 39.05 | 37.86 | 38.36 | 392,462 | -0.76(-1.94%) |
Apr 29, 2020 | 37.51 | 39.61 | 36.84 | 39.12 | 408,848 | +2.34(+6.37%) |
Apr 28, 2020 | 36.96 | 37.40 | 36.43 | 36.78 | 326,603 | +0.44(+1.21%) |
Apr 27, 2020 | 35.44 | 36.60 | 35.44 | 36.34 | 518,398 | +0.99(+2.81%) |
Apr 24, 2020 | 35.23 | 35.48 | 34.84 | 35.34 | 242,922 | +0.25(+0.72%) |
Apr 23, 2020 | 35.23 | 35.72 | 34.87 | 35.09 | 244,280 | -0.14(-0.40%) |
Apr 22, 2020 | 34.47 | 35.49 | 34.47 | 35.23 | 311,515 | +1.16(+3.41%) |
Apr 21, 2020 | 34.53 | 35.14 | 33.65 | 34.07 | 297,468 | -1.28(-3.63%) |
Apr 20, 2020 | 34.68 | 35.60 | 34.65 | 35.35 | 341,331 | -0.05(-0.13%) |
Apr 17, 2020 | 34.75 | 35.50 | 34.29 | 35.40 | 250,386 | +1.36(+3.99%) |
Apr 16, 2020 | 34.11 | 34.84 | 33.53 | 34.04 | 385,171 | -0.08(-0.25%) |
Apr 15, 2020 | 33.56 | 34.85 | 32.88 | 34.12 | 380,765 | -0.34(-0.98%) |
Apr 14, 2020 | 34.46 | 34.83 | 33.79 | 34.46 | 226,822 | +0.78(+2.31%) |
Apr 13, 2020 | 33.49 | 34.20 | 32.71 | 33.68 | 312,271 | -0.05(-0.14%) |
Apr 09, 2020 | 34.70 | 35.60 | 33.46 | 33.73 | 415,676 | -0.63(-1.83%) |
Apr 08, 2020 | 33.43 | 34.57 | 33.21 | 34.36 | 312,964 | +1.27(+3.83%) |
Apr 07, 2020 | 33.48 | 33.75 | 32.64 | 33.09 | 557,221 | +0.66(+2.02%) |
Apr 06, 2020 | 31.41 | 32.57 | 30.44 | 32.44 | 500,476 | +2.03(+6.66%) |
Apr 03, 2020 | 29.64 | 30.65 | 29.08 | 30.41 | 611,784 | +0.70(+2.37%) |
Apr 02, 2020 | 29.92 | 30.69 | 29.03 | 29.71 | 397,212 | -0.32(-1.06%) |