Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.54 | 35.09 | 34.40 | 34.94 | 1,080,542 | +0.39(+1.14%) |
Jun 29, 2020 | 34.81 | 34.82 | 34.05 | 34.55 | 1,020,741 | -0.04(-0.11%) |
Jun 26, 2020 | 34.75 | 34.77 | 33.77 | 34.59 | 4,175,844 | -0.13(-0.39%) |
Jun 25, 2020 | 33.67 | 34.78 | 33.65 | 34.72 | 1,748,809 | +1.00(+2.98%) |
Jun 24, 2020 | 34.32 | 34.37 | 33.30 | 33.72 | 1,252,379 | -0.98(-2.81%) |
Jun 23, 2020 | 34.21 | 34.95 | 34.12 | 34.69 | 1,493,173 | +0.78(+2.31%) |
Jun 22, 2020 | 33.62 | 34.12 | 33.04 | 33.91 | 1,564,528 | +0.26(+0.77%) |
Jun 19, 2020 | 34.84 | 34.96 | 33.63 | 33.65 | 1,849,102 | -0.56(-1.65%) |
Jun 18, 2020 | 34.00 | 34.35 | 33.81 | 34.21 | 760,609 | -0.04(-0.11%) |
Jun 17, 2020 | 34.68 | 34.76 | 34.11 | 34.25 | 1,024,608 | -0.38(-1.10%) |
Jun 16, 2020 | 35.06 | 35.40 | 34.30 | 34.64 | 651,343 | +0.55(+1.60%) |
Jun 15, 2020 | 33.10 | 34.24 | 32.98 | 34.09 | 1,066,611 | -0.16(-0.47%) |
Jun 12, 2020 | 33.82 | 34.35 | 33.22 | 34.25 | 1,387,349 | +1.52(+4.65%) |
Jun 11, 2020 | 33.38 | 33.74 | 32.66 | 32.73 | 1,272,367 | -2.00(-5.76%) |
Jun 10, 2020 | 35.13 | 35.25 | 34.45 | 34.73 | 1,284,697 | -0.53(-1.50%) |
Jun 09, 2020 | 36.01 | 36.16 | 35.16 | 35.26 | 755,794 | -1.26(-3.45%) |
Jun 08, 2020 | 36.22 | 36.54 | 36.03 | 36.52 | 939,609 | +0.55(+1.54%) |
Jun 05, 2020 | 36.25 | 36.66 | 35.86 | 35.97 | 1,293,143 | +0.61(+1.73%) |
Jun 04, 2020 | 35.28 | 35.61 | 35.17 | 35.36 | 771,968 | -0.22(-0.62%) |
Jun 03, 2020 | 35.31 | 35.99 | 35.22 | 35.58 | 965,800 | +0.32(+0.92%) |
Jun 02, 2020 | 34.91 | 35.38 | 34.84 | 35.25 | 913,333 | +0.48(+1.37%) |
Jun 01, 2020 | 34.34 | 35.13 | 34.16 | 34.77 | 1,091,418 | +0.47(+1.36%) |
May 29, 2020 | 34.50 | 34.54 | 33.66 | 34.31 | 1,064,590 | -0.15(-0.44%) |
May 28, 2020 | 35.13 | 35.13 | 34.26 | 34.46 | 1,426,437 | -0.56(-1.61%) |
May 27, 2020 | 34.70 | 35.35 | 34.22 | 35.02 | 1,922,569 | +1.31(+3.88%) |
May 26, 2020 | 33.48 | 34.02 | 33.05 | 33.71 | 1,470,160 | +1.42(+4.40%) |
May 22, 2020 | 32.53 | 32.58 | 31.92 | 32.29 | 1,037,448 | -0.24(-0.73%) |
May 21, 2020 | 32.73 | 32.86 | 32.35 | 32.53 | 1,429,483 | -0.13(-0.41%) |
May 20, 2020 | 32.98 | 33.22 | 32.58 | 32.66 | 723,060 | +0.48(+1.48%) |
May 19, 2020 | 33.27 | 33.37 | 32.19 | 32.19 | 1,053,006 | -1.19(-3.57%) |
May 18, 2020 | 32.20 | 33.52 | 32.05 | 33.38 | 1,962,955 | +2.17(+6.94%) |
May 15, 2020 | 31.08 | 31.32 | 30.50 | 31.21 | 1,637,911 | -0.19(-0.61%) |
May 14, 2020 | 30.97 | 31.61 | 30.39 | 31.40 | 2,062,852 | -0.14(-0.45%) |
May 13, 2020 | 32.42 | 32.56 | 31.07 | 31.55 | 3,253,439 | -1.10(-3.36%) |
May 12, 2020 | 35.44 | 35.78 | 32.65 | 32.65 | 3,295,379 | -0.64(-1.92%) |
May 11, 2020 | 33.69 | 33.71 | 33.20 | 33.28 | 1,568,414 | -0.74(-2.19%) |
May 08, 2020 | 33.91 | 34.41 | 33.54 | 34.03 | 771,694 | +0.48(+1.42%) |
May 07, 2020 | 33.42 | 33.78 | 32.95 | 33.55 | 1,073,396 | +0.74(+2.27%) |
May 06, 2020 | 33.02 | 33.32 | 32.42 | 32.81 | 1,013,072 | +0.04(+0.12%) |
May 05, 2020 | 33.16 | 33.56 | 32.74 | 32.77 | 1,012,022 | -0.07(-0.20%) |
May 04, 2020 | 31.40 | 32.99 | 31.19 | 32.84 | 1,493,880 | +0.35(+1.09%) |
May 01, 2020 | 32.05 | 32.52 | 31.67 | 32.48 | 901,532 | -0.37(-1.13%) |
Apr 30, 2020 | 33.55 | 33.59 | 32.86 | 32.86 | 1,809,163 | -1.16(-3.42%) |
Apr 29, 2020 | 33.48 | 34.38 | 33.30 | 34.02 | 1,795,815 | +1.16(+3.54%) |
Apr 28, 2020 | 33.02 | 33.40 | 32.58 | 32.86 | 1,787,831 | +0.33(+1.03%) |
Apr 27, 2020 | 31.79 | 32.60 | 31.79 | 32.52 | 1,198,172 | +0.99(+3.15%) |
Apr 24, 2020 | 30.60 | 31.61 | 30.18 | 31.53 | 1,877,049 | +0.94(+3.09%) |
Apr 23, 2020 | 29.74 | 31.11 | 29.73 | 30.58 | 1,706,799 | +1.09(+3.69%) |
Apr 22, 2020 | 29.56 | 29.81 | 29.09 | 29.50 | 1,082,965 | +0.52(+1.78%) |
Apr 21, 2020 | 28.37 | 29.21 | 28.07 | 28.98 | 2,678,877 | -0.10(-0.33%) |
Apr 20, 2020 | 28.87 | 29.73 | 28.66 | 29.08 | 971,379 | -0.37(-1.26%) |
Apr 17, 2020 | 28.54 | 29.72 | 28.54 | 29.45 | 1,609,722 | +1.39(+4.97%) |
Apr 16, 2020 | 28.53 | 28.58 | 27.80 | 28.06 | 1,120,849 | -0.32(-1.14%) |
Apr 15, 2020 | 28.63 | 28.91 | 28.21 | 28.38 | 1,456,590 | -1.35(-4.53%) |
Apr 14, 2020 | 29.39 | 29.83 | 28.77 | 29.73 | 1,497,317 | +1.53(+5.41%) |
Apr 13, 2020 | 28.64 | 28.81 | 27.49 | 28.20 | 924,732 | -0.64(-2.22%) |
Apr 09, 2020 | 28.13 | 29.88 | 28.13 | 28.84 | 1,214,024 | +0.99(+3.56%) |
Apr 08, 2020 | 26.93 | 28.04 | 26.49 | 27.85 | 1,049,617 | +1.43(+5.42%) |
Apr 07, 2020 | 27.44 | 28.48 | 26.31 | 26.41 | 2,282,929 | +0.26(+0.98%) |
Apr 06, 2020 | 26.25 | 26.33 | 25.56 | 26.16 | 4,424,246 | +1.15(+4.62%) |
Apr 03, 2020 | 25.65 | 25.98 | 24.74 | 25.00 | 3,211,481 | -0.84(-3.25%) |
Apr 02, 2020 | 25.35 | 26.09 | 25.10 | 25.84 | 1,466,022 | +0.29(+1.12%) |