Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 37.46 | 38.47 | 37.33 | 38.30 | 1,962,761 | +0.62(+1.63%) |
Jun 29, 2020 | 37.64 | 37.73 | 37.25 | 37.69 | 2,336,628 | +0.55(+1.49%) |
Jun 26, 2020 | 37.87 | 37.94 | 37.00 | 37.13 | 3,286,646 | -0.92(-2.42%) |
Jun 25, 2020 | 36.87 | 38.15 | 36.76 | 38.05 | 1,730,855 | +1.09(+2.96%) |
Jun 24, 2020 | 37.93 | 37.93 | 36.89 | 36.96 | 1,954,863 | -1.06(-2.80%) |
Jun 23, 2020 | 38.54 | 38.75 | 37.92 | 38.02 | 2,202,224 | -0.36(-0.93%) |
Jun 22, 2020 | 38.19 | 38.62 | 37.87 | 38.38 | 1,579,636 | +0.28(+0.74%) |
Jun 19, 2020 | 38.56 | 39.16 | 37.96 | 38.10 | 3,068,617 | -0.15(-0.39%) |
Jun 18, 2020 | 37.75 | 38.28 | 37.42 | 38.24 | 2,395,574 | +0.37(+0.98%) |
Jun 17, 2020 | 38.17 | 38.37 | 37.80 | 37.87 | 1,850,191 | -0.13(-0.34%) |
Jun 16, 2020 | 38.05 | 38.47 | 37.22 | 38.00 | 2,357,720 | +0.37(+0.99%) |
Jun 15, 2020 | 36.08 | 37.95 | 35.98 | 37.63 | 2,436,562 | +0.71(+1.93%) |
Jun 12, 2020 | 37.02 | 37.15 | 36.27 | 36.92 | 2,200,246 | +0.61(+1.68%) |
Jun 11, 2020 | 37.81 | 38.11 | 36.14 | 36.31 | 2,702,239 | -2.11(-5.50%) |
Jun 10, 2020 | 38.28 | 38.69 | 38.22 | 38.42 | 1,602,466 | -0.03(-0.07%) |
Jun 09, 2020 | 38.53 | 38.79 | 38.15 | 38.45 | 2,579,602 | -0.39(-1.00%) |
Jun 08, 2020 | 38.22 | 38.94 | 38.19 | 38.84 | 2,995,957 | +0.45(+1.17%) |
Jun 05, 2020 | 38.27 | 38.50 | 36.92 | 38.39 | 3,360,777 | +0.63(+1.67%) |
Jun 04, 2020 | 38.13 | 38.22 | 37.28 | 37.76 | 1,877,671 | -0.45(-1.18%) |
Jun 03, 2020 | 38.41 | 38.65 | 37.89 | 38.21 | 2,194,993 | +0.03(+0.08%) |
Jun 02, 2020 | 38.18 | 38.36 | 37.87 | 38.18 | 1,621,624 | +0.12(+0.30%) |
Jun 01, 2020 | 38.20 | 38.37 | 37.54 | 38.06 | 2,903,161 | +0.13(+0.35%) |
May 29, 2020 | 37.24 | 38.05 | 37.04 | 37.93 | 2,597,418 | +0.67(+1.80%) |
May 28, 2020 | 37.24 | 37.67 | 37.00 | 37.26 | 2,230,925 | +0.38(+1.02%) |
May 27, 2020 | 37.71 | 37.78 | 36.57 | 36.88 | 2,642,117 | -0.35(-0.94%) |
May 26, 2020 | 37.91 | 38.19 | 37.15 | 37.23 | 1,911,226 | +0.30(+0.82%) |
May 22, 2020 | 36.52 | 37.07 | 36.44 | 36.93 | 1,376,169 | +0.43(+1.18%) |
May 21, 2020 | 36.45 | 36.72 | 36.18 | 36.50 | 2,255,159 | -0.23(-0.63%) |
May 20, 2020 | 36.18 | 37.01 | 36.18 | 36.73 | 1,660,545 | +0.67(+1.86%) |
May 19, 2020 | 36.56 | 37.14 | 35.99 | 36.05 | 1,987,959 | -0.75(-2.03%) |
May 18, 2020 | 36.79 | 37.11 | 36.45 | 36.80 | 2,702,811 | +0.92(+2.55%) |
May 15, 2020 | 35.15 | 35.94 | 34.79 | 35.88 | 6,491,984 | +0.83(+2.37%) |
May 14, 2020 | 34.37 | 35.11 | 34.34 | 35.05 | 2,477,442 | +0.19(+0.54%) |
May 13, 2020 | 34.74 | 35.31 | 34.40 | 34.86 | 2,897,730 | +0.12(+0.36%) |
May 12, 2020 | 35.22 | 35.37 | 34.64 | 34.74 | 3,343,417 | -0.24(-0.68%) |
May 11, 2020 | 33.93 | 35.20 | 33.89 | 34.97 | 2,134,081 | +0.53(+1.53%) |
May 08, 2020 | 34.97 | 34.99 | 34.28 | 34.45 | 2,795,754 | +0.08(+0.24%) |
May 07, 2020 | 34.18 | 34.97 | 34.08 | 34.36 | 1,979,129 | +0.54(+1.61%) |
May 06, 2020 | 35.14 | 35.14 | 33.81 | 33.82 | 2,218,175 | -1.02(-2.94%) |
May 05, 2020 | 34.43 | 35.05 | 33.92 | 34.84 | 3,018,636 | +0.86(+2.54%) |
May 04, 2020 | 33.88 | 34.14 | 33.42 | 33.98 | 2,257,299 | -0.16(-0.46%) |
May 01, 2020 | 34.26 | 34.43 | 33.88 | 34.14 | 2,282,267 | -0.98(-2.78%) |
Apr 30, 2020 | 34.82 | 35.58 | 34.68 | 35.11 | 2,167,148 | -0.62(-1.73%) |
Apr 29, 2020 | 36.10 | 36.25 | 35.61 | 35.73 | 2,583,000 | +0.12(+0.35%) |
Apr 28, 2020 | 36.35 | 36.63 | 35.43 | 35.61 | 3,142,907 | -0.13(-0.38%) |
Apr 27, 2020 | 34.29 | 35.82 | 34.26 | 35.74 | 2,881,716 | +1.92(+5.68%) |
Apr 24, 2020 | 33.54 | 33.86 | 32.97 | 33.82 | 2,634,899 | +0.57(+1.71%) |
Apr 23, 2020 | 34.25 | 34.25 | 32.92 | 33.25 | 2,826,888 | -0.25(-0.75%) |
Apr 22, 2020 | 34.74 | 34.74 | 32.91 | 33.50 | 4,256,161 | -0.20(-0.61%) |
Apr 21, 2020 | 34.49 | 34.85 | 33.54 | 33.70 | 3,024,643 | -1.44(-4.11%) |
Apr 20, 2020 | 35.14 | 35.50 | 34.82 | 35.15 | 2,882,297 | -0.47(-1.31%) |
Apr 17, 2020 | 35.57 | 35.83 | 35.02 | 35.62 | 2,416,886 | +0.94(+2.70%) |
Apr 16, 2020 | 34.22 | 34.88 | 34.10 | 34.68 | 2,257,277 | +0.74(+2.18%) |
Apr 15, 2020 | 33.97 | 34.61 | 33.49 | 33.94 | 2,592,130 | -0.50(-1.45%) |
Apr 14, 2020 | 33.83 | 34.54 | 33.38 | 34.44 | 4,324,676 | +1.37(+4.13%) |
Apr 13, 2020 | 33.71 | 34.25 | 32.87 | 33.07 | 2,516,534 | -1.48(-4.29%) |
Apr 09, 2020 | 33.55 | 34.77 | 33.55 | 34.55 | 2,312,876 | +1.21(+3.64%) |
Apr 08, 2020 | 32.51 | 33.56 | 32.41 | 33.34 | 2,326,535 | +1.02(+3.16%) |
Apr 07, 2020 | 33.53 | 34.29 | 32.09 | 32.32 | 3,515,425 | -0.21(-0.64%) |
Apr 06, 2020 | 31.98 | 32.74 | 31.40 | 32.53 | 2,863,478 | +2.04(+6.69%) |
Apr 03, 2020 | 30.27 | 30.71 | 29.96 | 30.49 | 2,660,823 | +0.40(+1.34%) |
Apr 02, 2020 | 29.47 | 30.24 | 28.92 | 30.08 | 3,863,809 | +0.54(+1.83%) |