Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.95 | 35.33 | 34.65 | 35.17 | 5,760,465 | +0.06(+0.17%) |
Jun 29, 2020 | 34.39 | 35.38 | 34.34 | 35.12 | 6,297,722 | +0.95(+2.79%) |
Jun 26, 2020 | 34.74 | 34.79 | 33.81 | 34.16 | 8,481,181 | -0.72(-2.07%) |
Jun 25, 2020 | 34.12 | 35.07 | 33.79 | 34.88 | 8,024,785 | +0.72(+2.11%) |
Jun 24, 2020 | 35.20 | 35.41 | 33.90 | 34.16 | 7,493,602 | -1.36(-3.83%) |
Jun 23, 2020 | 36.50 | 36.70 | 35.45 | 35.52 | 6,529,622 | -0.36(-0.99%) |
Jun 22, 2020 | 36.14 | 36.28 | 35.48 | 35.88 | 6,208,916 | -0.74(-2.02%) |
Jun 19, 2020 | 35.25 | 36.92 | 35.02 | 36.62 | 16,436,672 | +1.78(+5.12%) |
Jun 18, 2020 | 34.58 | 35.22 | 34.34 | 34.83 | 3,857,687 | -0.14(-0.40%) |
Jun 17, 2020 | 35.10 | 35.49 | 34.70 | 34.97 | 5,746,605 | +0.00(+0.00%) |
Jun 16, 2020 | 35.26 | 35.64 | 34.14 | 34.97 | 6,565,315 | +0.55(+1.59%) |
Jun 15, 2020 | 33.57 | 34.83 | 33.05 | 34.43 | 6,359,372 | +0.07(+0.22%) |
Jun 12, 2020 | 34.73 | 35.35 | 33.79 | 34.35 | 6,047,123 | +0.54(+1.59%) |
Jun 11, 2020 | 35.83 | 35.85 | 33.80 | 33.81 | 9,517,897 | -2.93(-7.97%) |
Jun 10, 2020 | 37.77 | 37.88 | 36.69 | 36.74 | 5,495,302 | -0.83(-2.21%) |
Jun 09, 2020 | 38.65 | 38.69 | 37.31 | 37.57 | 6,104,973 | -1.44(-3.70%) |
Jun 08, 2020 | 37.75 | 39.31 | 37.75 | 39.02 | 8,716,711 | +1.39(+3.68%) |
Jun 05, 2020 | 37.51 | 38.48 | 37.21 | 37.63 | 9,703,935 | +0.95(+2.60%) |
Jun 04, 2020 | 35.76 | 36.82 | 35.49 | 36.68 | 5,964,915 | +0.49(+1.35%) |
Jun 03, 2020 | 36.48 | 36.85 | 36.05 | 36.19 | 5,641,365 | +0.05(+0.14%) |
Jun 02, 2020 | 35.84 | 36.40 | 35.79 | 36.14 | 5,161,592 | +0.21(+0.58%) |
Jun 01, 2020 | 35.44 | 36.08 | 35.35 | 35.93 | 6,956,148 | +0.30(+0.84%) |
May 29, 2020 | 34.47 | 35.66 | 34.21 | 35.63 | 10,675,292 | +0.92(+2.65%) |
May 28, 2020 | 36.05 | 36.05 | 34.63 | 34.71 | 7,157,633 | -0.95(-2.65%) |
May 27, 2020 | 35.50 | 36.26 | 35.01 | 35.66 | 9,336,558 | +0.67(+1.92%) |
May 26, 2020 | 33.55 | 35.24 | 33.47 | 34.98 | 9,855,948 | +2.12(+6.46%) |
May 22, 2020 | 32.88 | 33.25 | 32.64 | 32.86 | 4,086,932 | -0.12(-0.38%) |
May 21, 2020 | 33.19 | 33.82 | 32.91 | 32.98 | 5,350,509 | -0.32(-0.97%) |
May 20, 2020 | 33.33 | 33.68 | 33.17 | 33.31 | 5,601,785 | +0.31(+0.93%) |
May 19, 2020 | 33.69 | 33.95 | 32.97 | 33.00 | 6,267,545 | -0.52(-1.57%) |
May 18, 2020 | 32.56 | 33.61 | 32.36 | 33.52 | 11,428,467 | +2.02(+6.41%) |
May 15, 2020 | 31.43 | 31.57 | 30.77 | 31.51 | 21,096,540 | -0.37(-1.16%) |
May 14, 2020 | 31.33 | 32.02 | 30.07 | 31.88 | 15,936,294 | +0.41(+1.30%) |
May 13, 2020 | 33.07 | 33.21 | 31.19 | 31.47 | 14,439,034 | -1.79(-5.38%) |
May 12, 2020 | 34.44 | 34.61 | 33.25 | 33.25 | 7,679,711 | -0.97(-2.83%) |
May 11, 2020 | 34.28 | 34.38 | 33.82 | 34.22 | 6,000,050 | +0.03(+0.10%) |
May 08, 2020 | 33.84 | 34.29 | 33.54 | 34.19 | 7,272,000 | +0.83(+2.48%) |
May 07, 2020 | 34.10 | 34.35 | 33.16 | 33.36 | 8,405,539 | -0.44(-1.31%) |
May 06, 2020 | 34.71 | 34.71 | 33.69 | 33.80 | 7,602,432 | -0.67(-1.95%) |
May 05, 2020 | 35.69 | 35.72 | 34.35 | 34.48 | 9,404,840 | -0.35(-1.01%) |
May 04, 2020 | 34.21 | 35.13 | 33.82 | 34.83 | 8,759,228 | +0.65(+1.90%) |
May 01, 2020 | 35.09 | 35.36 | 33.97 | 34.18 | 8,612,320 | -1.34(-3.77%) |
Apr 30, 2020 | 37.00 | 37.09 | 35.46 | 35.52 | 9,612,812 | -1.70(-4.56%) |
Apr 29, 2020 | 36.95 | 37.41 | 36.24 | 37.22 | 6,168,158 | +0.58(+1.59%) |
Apr 28, 2020 | 37.25 | 37.45 | 36.11 | 36.63 | 6,955,913 | +0.18(+0.50%) |
Apr 27, 2020 | 35.92 | 36.54 | 35.85 | 36.45 | 8,170,609 | +0.57(+1.58%) |
Apr 24, 2020 | 35.85 | 36.12 | 35.28 | 35.89 | 5,000,026 | +0.20(+0.55%) |
Apr 23, 2020 | 35.39 | 36.45 | 35.39 | 35.69 | 5,157,802 | +0.16(+0.44%) |
Apr 22, 2020 | 35.20 | 35.65 | 34.93 | 35.53 | 5,700,227 | +0.62(+1.79%) |
Apr 21, 2020 | 34.49 | 35.06 | 34.22 | 34.91 | 7,209,167 | -0.25(-0.70%) |
Apr 20, 2020 | 36.23 | 36.54 | 35.03 | 35.16 | 7,253,473 | -1.35(-3.71%) |
Apr 17, 2020 | 36.41 | 36.65 | 35.89 | 36.51 | 7,664,821 | +1.04(+2.94%) |
Apr 16, 2020 | 35.58 | 36.17 | 34.78 | 35.47 | 7,466,098 | -0.17(-0.48%) |
Apr 15, 2020 | 37.38 | 37.58 | 35.51 | 35.64 | 7,371,957 | -2.41(-6.34%) |
Apr 14, 2020 | 36.82 | 38.11 | 36.76 | 38.05 | 7,900,752 | +1.86(+5.15%) |
Apr 13, 2020 | 35.93 | 36.78 | 35.65 | 36.19 | 5,377,204 | +0.11(+0.30%) |
Apr 09, 2020 | 35.40 | 36.44 | 35.35 | 36.08 | 8,670,701 | +0.73(+2.07%) |
Apr 08, 2020 | 35.44 | 35.76 | 34.57 | 35.35 | 7,564,118 | +0.23(+0.65%) |
Apr 07, 2020 | 35.60 | 36.33 | 34.88 | 35.12 | 8,155,523 | +0.15(+0.42%) |
Apr 06, 2020 | 34.38 | 34.99 | 33.80 | 34.98 | 13,231,234 | +1.57(+4.69%) |
Apr 03, 2020 | 33.02 | 33.72 | 32.61 | 33.41 | 7,908,948 | +0.33(+0.99%) |
Apr 02, 2020 | 32.96 | 33.95 | 32.33 | 33.08 | 23,023,656 | -2.22(-6.30%) |