Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.79 | 37.26 | 36.29 | 37.04 | 1,216,582 | +0.29(+0.78%) |
Jun 29, 2020 | 36.53 | 37.25 | 36.41 | 36.75 | 1,008,232 | +0.53(+1.47%) |
Jun 26, 2020 | 38.17 | 38.17 | 36.20 | 36.22 | 2,344,999 | -2.07(-5.41%) |
Jun 25, 2020 | 37.18 | 38.36 | 37.11 | 38.29 | 2,290,264 | +1.20(+3.23%) |
Jun 24, 2020 | 36.50 | 37.98 | 35.75 | 37.09 | 2,896,118 | +0.10(+0.27%) |
Jun 23, 2020 | 36.64 | 37.43 | 36.40 | 36.99 | 1,754,503 | +0.62(+1.71%) |
Jun 22, 2020 | 36.62 | 36.84 | 36.05 | 36.37 | 1,190,000 | -0.22(-0.59%) |
Jun 19, 2020 | 37.82 | 37.82 | 36.59 | 36.59 | 2,825,370 | -0.52(-1.41%) |
Jun 18, 2020 | 36.00 | 37.25 | 35.76 | 37.11 | 1,654,376 | +0.72(+1.98%) |
Jun 17, 2020 | 36.99 | 37.02 | 36.09 | 36.39 | 1,248,455 | -0.60(-1.63%) |
Jun 16, 2020 | 36.92 | 37.35 | 36.00 | 36.99 | 1,350,542 | +1.13(+3.16%) |
Jun 15, 2020 | 34.26 | 36.11 | 34.06 | 35.86 | 1,453,065 | +0.39(+1.09%) |
Jun 12, 2020 | 36.03 | 36.24 | 34.80 | 35.47 | 1,935,696 | +0.46(+1.31%) |
Jun 11, 2020 | 35.92 | 36.00 | 34.86 | 35.01 | 2,537,765 | -1.39(-3.81%) |
Jun 10, 2020 | 38.58 | 38.80 | 36.36 | 36.40 | 1,713,208 | -2.24(-5.80%) |
Jun 09, 2020 | 38.72 | 38.98 | 37.91 | 38.64 | 1,172,476 | -0.81(-2.05%) |
Jun 08, 2020 | 39.08 | 39.96 | 39.00 | 39.45 | 1,936,614 | +1.21(+3.16%) |
Jun 05, 2020 | 38.54 | 40.40 | 38.12 | 38.25 | 1,687,071 | +1.05(+2.83%) |
Jun 04, 2020 | 37.09 | 37.70 | 36.57 | 37.19 | 1,074,169 | -0.08(-0.22%) |
Jun 03, 2020 | 36.42 | 37.53 | 36.36 | 37.27 | 1,658,167 | +1.37(+3.81%) |
Jun 02, 2020 | 36.00 | 36.01 | 35.06 | 35.91 | 1,935,719 | +0.59(+1.66%) |
Jun 01, 2020 | 35.02 | 35.86 | 34.82 | 35.32 | 1,801,545 | +0.18(+0.51%) |
May 29, 2020 | 34.64 | 35.41 | 34.14 | 35.14 | 3,502,397 | +0.13(+0.39%) |
May 28, 2020 | 35.75 | 35.92 | 34.81 | 35.00 | 1,594,576 | -0.44(-1.24%) |
May 27, 2020 | 34.56 | 35.90 | 34.50 | 35.45 | 3,439,378 | +1.48(+4.35%) |
May 26, 2020 | 33.48 | 34.31 | 33.26 | 33.97 | 2,916,681 | +2.11(+6.61%) |
May 22, 2020 | 31.88 | 32.06 | 31.13 | 31.86 | 1,561,260 | -0.14(-0.42%) |
May 21, 2020 | 31.83 | 32.16 | 31.52 | 32.00 | 1,383,913 | -0.05(-0.17%) |
May 20, 2020 | 31.93 | 32.37 | 31.68 | 32.05 | 1,471,846 | +0.41(+1.28%) |
May 19, 2020 | 31.97 | 32.39 | 31.49 | 31.65 | 1,433,632 | -0.26(-0.82%) |
May 18, 2020 | 31.90 | 32.33 | 31.63 | 31.91 | 1,992,583 | +0.99(+3.20%) |
May 15, 2020 | 30.64 | 31.34 | 30.38 | 30.92 | 1,581,247 | +0.05(+0.17%) |
May 14, 2020 | 30.12 | 30.93 | 29.36 | 30.86 | 1,630,051 | +0.37(+1.22%) |
May 13, 2020 | 31.12 | 31.28 | 30.02 | 30.49 | 1,814,308 | -0.25(-0.81%) |
May 12, 2020 | 31.33 | 31.62 | 30.65 | 30.74 | 1,574,955 | -0.04(-0.12%) |
May 11, 2020 | 32.10 | 32.32 | 30.73 | 30.77 | 2,033,986 | -1.65(-5.09%) |
May 08, 2020 | 32.93 | 33.23 | 32.00 | 32.42 | 1,838,994 | +0.14(+0.44%) |
May 07, 2020 | 30.62 | 32.62 | 30.62 | 32.28 | 3,337,643 | +1.93(+6.35%) |
May 06, 2020 | 31.07 | 31.44 | 29.01 | 30.36 | 5,925,787 | -3.32(-9.86%) |
May 05, 2020 | 33.73 | 34.26 | 33.58 | 33.68 | 1,121,532 | +0.22(+0.66%) |
May 04, 2020 | 33.34 | 33.81 | 32.98 | 33.45 | 1,710,096 | -0.18(-0.53%) |
May 01, 2020 | 34.70 | 35.01 | 33.37 | 33.63 | 1,128,655 | -1.58(-4.49%) |
Apr 30, 2020 | 36.58 | 36.77 | 35.10 | 35.21 | 1,197,830 | -1.76(-4.75%) |
Apr 29, 2020 | 36.43 | 37.34 | 36.29 | 36.97 | 1,247,391 | +1.09(+3.04%) |
Apr 28, 2020 | 35.95 | 36.13 | 35.12 | 35.88 | 1,147,758 | +0.65(+1.84%) |
Apr 27, 2020 | 35.25 | 35.50 | 34.77 | 35.23 | 1,922,884 | +0.07(+0.20%) |
Apr 24, 2020 | 35.30 | 35.35 | 34.39 | 35.16 | 1,231,742 | +0.43(+1.23%) |
Apr 23, 2020 | 33.73 | 34.94 | 33.73 | 34.73 | 1,225,513 | +1.18(+3.52%) |
Apr 22, 2020 | 32.67 | 33.83 | 32.35 | 33.55 | 1,849,390 | +1.48(+4.62%) |
Apr 21, 2020 | 33.84 | 34.00 | 32.02 | 32.07 | 1,616,119 | -2.44(-7.07%) |
Apr 20, 2020 | 35.06 | 35.62 | 34.41 | 34.51 | 1,286,593 | -1.07(-3.02%) |
Apr 17, 2020 | 34.55 | 35.60 | 34.27 | 35.58 | 2,016,438 | +1.76(+5.20%) |
Apr 16, 2020 | 32.77 | 34.08 | 32.30 | 33.83 | 1,675,265 | +1.06(+3.22%) |
Apr 15, 2020 | 34.16 | 34.20 | 32.27 | 32.77 | 1,687,359 | -2.25(-6.44%) |
Apr 14, 2020 | 35.48 | 36.14 | 34.42 | 35.02 | 1,574,012 | +0.45(+1.31%) |
Apr 13, 2020 | 36.27 | 36.52 | 34.52 | 34.57 | 1,156,241 | -1.67(-4.60%) |
Apr 09, 2020 | 35.37 | 36.76 | 35.09 | 36.24 | 1,532,777 | +1.23(+3.52%) |
Apr 08, 2020 | 34.16 | 35.33 | 33.89 | 35.01 | 1,831,054 | +1.26(+3.73%) |
Apr 07, 2020 | 35.10 | 36.62 | 33.72 | 33.75 | 1,532,611 | -0.22(-0.65%) |
Apr 06, 2020 | 34.32 | 34.87 | 33.69 | 33.97 | 1,728,199 | +0.98(+2.96%) |
Apr 03, 2020 | 34.22 | 34.69 | 32.51 | 32.99 | 1,380,907 | -1.70(-4.89%) |
Apr 02, 2020 | 34.03 | 35.32 | 33.55 | 34.69 | 1,793,581 | +0.63(+1.85%) |