Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.83 | 35.40 | 34.49 | 35.27 | 24,504,546 | +0.24(+0.70%) |
Jun 29, 2020 | 34.96 | 35.10 | 34.53 | 35.02 | 22,875,394 | +0.26(+0.75%) |
Jun 26, 2020 | 34.45 | 34.84 | 34.20 | 34.76 | 56,646,316 | +0.07(+0.21%) |
Jun 25, 2020 | 34.50 | 34.84 | 33.97 | 34.69 | 20,191,204 | +0.01(+0.03%) |
Jun 24, 2020 | 35.51 | 35.51 | 34.29 | 34.68 | 23,303,564 | -0.58(-1.63%) |
Jun 23, 2020 | 35.01 | 35.66 | 34.80 | 35.26 | 27,703,956 | +0.68(+1.98%) |
Jun 22, 2020 | 34.90 | 35.12 | 34.45 | 34.57 | 23,125,050 | -0.59(-1.69%) |
Jun 19, 2020 | 35.84 | 36.39 | 34.96 | 35.17 | 39,295,692 | -0.35(-0.99%) |
Jun 18, 2020 | 35.25 | 35.62 | 35.03 | 35.52 | 18,910,460 | +0.24(+0.69%) |
Jun 17, 2020 | 35.78 | 35.88 | 35.18 | 35.27 | 21,053,238 | -0.48(-1.33%) |
Jun 16, 2020 | 36.46 | 36.92 | 35.20 | 35.75 | 23,587,912 | -0.07(-0.20%) |
Jun 15, 2020 | 35.34 | 36.05 | 34.66 | 35.82 | 18,441,292 | +0.33(+0.94%) |
Jun 12, 2020 | 35.61 | 35.95 | 34.64 | 35.49 | 20,578,000 | +0.19(+0.54%) |
Jun 11, 2020 | 36.74 | 37.12 | 35.25 | 35.30 | 25,357,466 | -1.90(-5.10%) |
Jun 10, 2020 | 37.86 | 37.88 | 36.99 | 37.20 | 17,383,862 | -0.71(-1.87%) |
Jun 09, 2020 | 38.38 | 38.57 | 37.67 | 37.91 | 16,026,706 | -0.87(-2.25%) |
Jun 08, 2020 | 37.71 | 38.83 | 37.68 | 38.78 | 19,137,292 | +0.93(+2.45%) |
Jun 05, 2020 | 37.89 | 38.76 | 37.76 | 37.85 | 22,539,820 | +0.72(+1.94%) |
Jun 04, 2020 | 36.85 | 37.22 | 36.73 | 37.13 | 14,183,827 | -0.01(-0.02%) |
Jun 03, 2020 | 37.01 | 37.40 | 36.87 | 37.14 | 19,058,154 | +0.47(+1.28%) |
Jun 02, 2020 | 36.09 | 36.72 | 36.08 | 36.68 | 21,189,972 | +0.54(+1.49%) |
Jun 01, 2020 | 35.56 | 36.22 | 35.44 | 36.14 | 14,844,452 | +0.52(+1.46%) |
May 29, 2020 | 35.58 | 35.81 | 34.90 | 35.62 | 22,573,178 | +0.05(+0.13%) |
May 28, 2020 | 35.95 | 36.09 | 35.47 | 35.57 | 20,296,624 | -0.34(-0.95%) |
May 27, 2020 | 35.64 | 36.40 | 35.63 | 35.91 | 22,966,044 | +0.37(+1.04%) |
May 26, 2020 | 35.48 | 36.09 | 35.44 | 35.54 | 24,000,146 | +0.70(+2.01%) |
May 22, 2020 | 34.78 | 35.08 | 34.59 | 34.84 | 13,768,665 | -0.43(-1.22%) |
May 21, 2020 | 34.93 | 35.25 | 34.68 | 35.27 | 23,064,158 | +0.04(+0.13%) |
May 20, 2020 | 34.72 | 35.29 | 34.63 | 35.23 | 25,710,898 | +0.86(+2.51%) |
May 19, 2020 | 34.02 | 34.77 | 33.57 | 34.36 | 30,869,654 | +0.11(+0.32%) |
May 18, 2020 | 33.22 | 34.49 | 33.12 | 34.26 | 27,606,328 | +1.95(+6.04%) |
May 15, 2020 | 31.76 | 32.36 | 31.34 | 32.31 | 35,104,196 | +0.14(+0.45%) |
May 14, 2020 | 31.28 | 32.22 | 30.73 | 32.16 | 27,057,754 | +0.71(+2.26%) |
May 13, 2020 | 31.63 | 31.75 | 30.96 | 31.45 | 34,355,940 | -0.34(-1.08%) |
May 12, 2020 | 32.44 | 32.58 | 31.78 | 31.79 | 19,046,906 | -0.73(-2.24%) |
May 11, 2020 | 32.61 | 32.65 | 31.96 | 32.52 | 24,192,648 | -0.34(-1.03%) |
May 08, 2020 | 32.60 | 32.96 | 32.38 | 32.86 | 14,431,908 | +0.86(+2.68%) |
May 07, 2020 | 32.00 | 32.27 | 31.81 | 32.00 | 19,420,032 | +0.40(+1.25%) |
May 06, 2020 | 32.58 | 32.61 | 31.57 | 31.60 | 22,405,682 | -0.82(-2.52%) |
May 05, 2020 | 32.73 | 32.82 | 32.37 | 32.42 | 20,885,526 | -0.15(-0.47%) |
May 04, 2020 | 33.41 | 33.46 | 32.31 | 32.58 | 27,691,764 | -0.68(-2.06%) |
May 01, 2020 | 33.40 | 33.74 | 33.07 | 33.26 | 22,184,016 | -0.58(-1.73%) |
Apr 30, 2020 | 32.84 | 34.20 | 32.39 | 33.84 | 36,925,672 | -1.23(-3.51%) |
Apr 29, 2020 | 34.91 | 35.18 | 34.49 | 35.08 | 21,247,616 | +0.83(+2.42%) |
Apr 28, 2020 | 34.74 | 35.13 | 34.10 | 34.25 | 17,743,392 | -0.12(-0.34%) |
Apr 27, 2020 | 33.79 | 34.49 | 33.64 | 34.36 | 24,212,266 | +0.94(+2.83%) |
Apr 24, 2020 | 32.51 | 33.47 | 32.51 | 33.42 | 21,334,976 | +0.96(+2.96%) |
Apr 23, 2020 | 32.22 | 32.84 | 32.20 | 32.46 | 23,565,506 | +0.32(+1.01%) |
Apr 22, 2020 | 32.58 | 32.69 | 32.09 | 32.13 | 22,369,110 | +0.02(+0.06%) |
Apr 21, 2020 | 33.05 | 33.09 | 31.95 | 32.12 | 25,578,230 | -1.35(-4.03%) |
Apr 20, 2020 | 33.89 | 34.37 | 33.38 | 33.47 | 20,508,102 | -0.78(-2.28%) |
Apr 17, 2020 | 34.67 | 34.81 | 33.89 | 34.25 | 31,951,982 | +0.22(+0.66%) |
Apr 16, 2020 | 33.75 | 34.19 | 32.97 | 34.02 | 23,315,738 | +0.60(+1.80%) |
Apr 15, 2020 | 34.21 | 34.22 | 33.05 | 33.42 | 22,000,144 | -1.22(-3.53%) |
Apr 14, 2020 | 33.78 | 34.75 | 33.47 | 34.64 | 24,242,038 | +1.20(+3.58%) |
Apr 13, 2020 | 33.68 | 34.07 | 32.90 | 33.45 | 22,501,996 | -0.73(-2.13%) |
Apr 09, 2020 | 33.72 | 34.22 | 33.10 | 34.18 | 31,820,446 | +0.29(+0.85%) |
Apr 08, 2020 | 33.48 | 34.10 | 33.06 | 33.89 | 29,486,070 | +0.67(+2.00%) |
Apr 07, 2020 | 33.23 | 34.15 | 33.02 | 33.22 | 29,330,290 | +0.64(+1.96%) |
Apr 06, 2020 | 31.81 | 32.74 | 31.56 | 32.58 | 35,116,536 | +2.05(+6.72%) |
Apr 03, 2020 | 30.67 | 31.15 | 30.05 | 30.53 | 21,473,406 | -0.38(-1.22%) |
Apr 02, 2020 | 28.87 | 31.00 | 28.83 | 30.91 | 27,445,824 | +1.75(+6.01%) |