Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.79 | 37.25 | 36.29 | 37.04 | 1,216,631 | +0.29(+0.78%) |
Jun 29, 2020 | 36.52 | 37.25 | 36.41 | 36.75 | 1,008,272 | +0.53(+1.47%) |
Jun 26, 2020 | 38.16 | 38.16 | 36.20 | 36.22 | 2,345,094 | -2.07(-5.41%) |
Jun 25, 2020 | 37.18 | 38.36 | 37.11 | 38.29 | 2,290,356 | +1.20(+3.23%) |
Jun 24, 2020 | 36.50 | 37.97 | 35.75 | 37.09 | 2,896,235 | +0.10(+0.27%) |
Jun 23, 2020 | 36.64 | 37.43 | 36.40 | 36.99 | 1,754,574 | +0.62(+1.71%) |
Jun 22, 2020 | 36.62 | 36.84 | 36.05 | 36.37 | 1,190,048 | -0.22(-0.59%) |
Jun 19, 2020 | 37.82 | 37.82 | 36.59 | 36.59 | 2,825,484 | -0.52(-1.41%) |
Jun 18, 2020 | 35.99 | 37.25 | 35.76 | 37.11 | 1,654,442 | +0.72(+1.98%) |
Jun 17, 2020 | 36.98 | 37.02 | 36.09 | 36.39 | 1,248,505 | -0.60(-1.63%) |
Jun 16, 2020 | 36.92 | 37.34 | 35.99 | 36.99 | 1,350,596 | +1.13(+3.16%) |
Jun 15, 2020 | 34.26 | 36.11 | 34.06 | 35.86 | 1,453,124 | +0.39(+1.09%) |
Jun 12, 2020 | 36.03 | 36.24 | 34.80 | 35.47 | 1,935,774 | +0.46(+1.31%) |
Jun 11, 2020 | 35.92 | 35.99 | 34.86 | 35.01 | 2,537,867 | -1.39(-3.81%) |
Jun 10, 2020 | 38.58 | 38.80 | 36.36 | 36.40 | 1,713,277 | -2.24(-5.80%) |
Jun 09, 2020 | 38.72 | 38.98 | 37.91 | 38.64 | 1,172,523 | -0.81(-2.05%) |
Jun 08, 2020 | 39.08 | 39.96 | 39.00 | 39.45 | 1,936,692 | +1.21(+3.16%) |
Jun 05, 2020 | 38.54 | 40.40 | 38.12 | 38.24 | 1,687,139 | +1.05(+2.83%) |
Jun 04, 2020 | 37.09 | 37.70 | 36.57 | 37.19 | 1,074,212 | -0.08(-0.22%) |
Jun 03, 2020 | 36.42 | 37.52 | 36.36 | 37.27 | 1,658,233 | +1.37(+3.81%) |
Jun 02, 2020 | 35.99 | 36.01 | 35.06 | 35.90 | 1,935,797 | +0.59(+1.66%) |
Jun 01, 2020 | 35.02 | 35.86 | 34.82 | 35.32 | 1,801,618 | +0.18(+0.51%) |
May 29, 2020 | 34.63 | 35.41 | 34.14 | 35.14 | 3,502,538 | +0.14(+0.39%) |
May 28, 2020 | 35.75 | 35.92 | 34.80 | 35.00 | 1,594,640 | -0.44(-1.25%) |
May 27, 2020 | 34.56 | 35.89 | 34.50 | 35.44 | 3,439,517 | +1.48(+4.35%) |
May 26, 2020 | 33.48 | 34.31 | 33.26 | 33.97 | 2,916,799 | +2.11(+6.61%) |
May 22, 2020 | 31.88 | 32.06 | 31.13 | 31.86 | 1,561,323 | -0.14(-0.42%) |
May 21, 2020 | 31.83 | 32.16 | 31.52 | 32.00 | 1,383,969 | -0.05(-0.17%) |
May 20, 2020 | 31.93 | 32.37 | 31.68 | 32.05 | 1,471,905 | +0.41(+1.28%) |
May 19, 2020 | 31.97 | 32.39 | 31.49 | 31.64 | 1,433,689 | -0.26(-0.82%) |
May 18, 2020 | 31.90 | 32.33 | 31.63 | 31.91 | 1,992,663 | +0.99(+3.20%) |
May 15, 2020 | 30.64 | 31.34 | 30.37 | 30.91 | 1,581,311 | +0.05(+0.17%) |
May 14, 2020 | 30.12 | 30.93 | 29.36 | 30.86 | 1,630,117 | +0.37(+1.22%) |
May 13, 2020 | 31.12 | 31.28 | 30.02 | 30.49 | 1,814,381 | -0.25(-0.81%) |
May 12, 2020 | 31.33 | 31.62 | 30.65 | 30.74 | 1,575,019 | -0.04(-0.12%) |
May 11, 2020 | 32.09 | 32.32 | 30.73 | 30.77 | 2,034,069 | -1.65(-5.09%) |
May 08, 2020 | 32.93 | 33.23 | 32.00 | 32.42 | 1,839,069 | +0.14(+0.44%) |
May 07, 2020 | 30.62 | 32.62 | 30.62 | 32.28 | 3,337,778 | +1.93(+6.35%) |
May 06, 2020 | 31.06 | 31.44 | 29.01 | 30.35 | 5,926,028 | -3.32(-9.86%) |
May 05, 2020 | 33.73 | 34.26 | 33.58 | 33.67 | 1,121,577 | +0.22(+0.66%) |
May 04, 2020 | 33.34 | 33.81 | 32.98 | 33.45 | 1,710,165 | -0.18(-0.53%) |
May 01, 2020 | 34.70 | 35.01 | 33.37 | 33.63 | 1,128,701 | -1.58(-4.49%) |
Apr 30, 2020 | 36.58 | 36.77 | 35.10 | 35.21 | 1,197,879 | -1.76(-4.75%) |
Apr 29, 2020 | 36.43 | 37.34 | 36.29 | 36.97 | 1,247,441 | +1.09(+3.04%) |
Apr 28, 2020 | 35.95 | 36.13 | 35.12 | 35.88 | 1,147,805 | +0.65(+1.84%) |
Apr 27, 2020 | 35.25 | 35.50 | 34.77 | 35.23 | 1,922,962 | +0.07(+0.20%) |
Apr 24, 2020 | 35.30 | 35.35 | 34.38 | 35.16 | 1,231,792 | +0.43(+1.23%) |
Apr 23, 2020 | 33.73 | 34.93 | 33.73 | 34.73 | 1,225,562 | +1.18(+3.52%) |
Apr 22, 2020 | 32.67 | 33.83 | 32.35 | 33.55 | 1,849,465 | +1.48(+4.62%) |
Apr 21, 2020 | 33.84 | 33.99 | 32.02 | 32.07 | 1,616,185 | -2.44(-7.07%) |
Apr 20, 2020 | 35.06 | 35.62 | 34.41 | 34.51 | 1,286,645 | -1.07(-3.02%) |
Apr 17, 2020 | 34.55 | 35.60 | 34.27 | 35.58 | 2,016,520 | +1.76(+5.20%) |
Apr 16, 2020 | 32.77 | 34.07 | 32.30 | 33.83 | 1,675,333 | +1.06(+3.22%) |
Apr 15, 2020 | 34.15 | 34.20 | 32.27 | 32.77 | 1,687,428 | -2.25(-6.44%) |
Apr 14, 2020 | 35.48 | 36.14 | 34.42 | 35.02 | 1,574,076 | +0.45(+1.31%) |
Apr 13, 2020 | 36.27 | 36.52 | 34.52 | 34.57 | 1,156,288 | -1.67(-4.60%) |
Apr 09, 2020 | 35.37 | 36.75 | 35.09 | 36.24 | 1,532,839 | +1.23(+3.52%) |
Apr 08, 2020 | 34.16 | 35.33 | 33.89 | 35.01 | 1,831,128 | +1.26(+3.73%) |
Apr 07, 2020 | 35.09 | 36.62 | 33.72 | 33.75 | 1,532,673 | -0.22(-0.65%) |
Apr 06, 2020 | 34.32 | 34.87 | 33.69 | 33.97 | 1,728,269 | +0.98(+2.96%) |
Apr 03, 2020 | 34.22 | 34.69 | 32.51 | 32.99 | 1,380,963 | -1.70(-4.89%) |
Apr 02, 2020 | 34.03 | 35.32 | 33.55 | 34.69 | 1,793,654 | +0.63(+1.85%) |