Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.86 | 36.53 | 35.68 | 36.31 | 1,428,002 | -0.42(-1.13%) |
Jun 29, 2020 | 36.64 | 37.09 | 36.41 | 36.73 | 1,557,940 | +0.14(+0.39%) |
Jun 26, 2020 | 36.96 | 37.05 | 36.14 | 36.59 | 2,352,923 | -0.40(-1.07%) |
Jun 25, 2020 | 35.98 | 37.03 | 35.87 | 36.98 | 1,657,804 | +0.83(+2.28%) |
Jun 24, 2020 | 37.18 | 37.18 | 36.03 | 36.16 | 1,979,165 | -1.39(-3.70%) |
Jun 23, 2020 | 37.81 | 37.91 | 37.39 | 37.55 | 1,570,409 | +0.55(+1.48%) |
Jun 22, 2020 | 36.79 | 37.03 | 36.54 | 37.00 | 1,729,852 | +0.56(+1.52%) |
Jun 19, 2020 | 37.72 | 37.73 | 36.34 | 36.44 | 2,583,049 | -0.44(-1.20%) |
Jun 18, 2020 | 36.53 | 37.12 | 36.44 | 36.89 | 2,479,843 | -0.10(-0.28%) |
Jun 17, 2020 | 37.59 | 37.67 | 36.96 | 36.99 | 2,389,483 | -0.25(-0.67%) |
Jun 16, 2020 | 37.64 | 38.04 | 36.79 | 37.24 | 2,377,127 | +0.56(+1.51%) |
Jun 15, 2020 | 35.57 | 36.99 | 35.39 | 36.69 | 1,922,229 | +0.05(+0.13%) |
Jun 12, 2020 | 37.18 | 37.43 | 35.96 | 36.64 | 1,625,576 | +1.13(+3.18%) |
Jun 11, 2020 | 37.21 | 37.43 | 35.44 | 35.51 | 2,651,266 | -3.35(-8.62%) |
Jun 10, 2020 | 39.27 | 39.51 | 38.60 | 38.86 | 2,985,371 | -0.78(-1.96%) |
Jun 09, 2020 | 39.67 | 39.79 | 39.19 | 39.64 | 2,017,997 | -1.26(-3.08%) |
Jun 08, 2020 | 40.74 | 40.97 | 40.06 | 40.90 | 2,508,213 | +1.03(+2.58%) |
Jun 05, 2020 | 39.82 | 40.30 | 39.62 | 39.87 | 3,397,458 | +2.16(+5.72%) |
Jun 04, 2020 | 37.66 | 37.98 | 37.30 | 37.71 | 4,855,771 | -0.08(-0.22%) |
Jun 03, 2020 | 37.66 | 37.99 | 37.48 | 37.80 | 4,327,083 | +1.44(+3.97%) |
Jun 02, 2020 | 36.83 | 37.06 | 36.00 | 36.35 | 5,680,892 | +0.57(+1.60%) |
Jun 01, 2020 | 35.16 | 35.82 | 35.07 | 35.78 | 2,837,220 | +1.00(+2.87%) |
May 29, 2020 | 34.69 | 34.82 | 34.21 | 34.78 | 2,657,067 | +0.13(+0.37%) |
May 28, 2020 | 35.21 | 35.28 | 34.58 | 34.65 | 4,844,868 | +0.17(+0.48%) |
May 27, 2020 | 34.95 | 35.03 | 34.13 | 34.48 | 3,301,082 | +0.68(+2.03%) |
May 26, 2020 | 33.98 | 34.14 | 33.71 | 33.80 | 1,679,168 | +0.46(+1.39%) |
May 22, 2020 | 33.34 | 33.37 | 32.70 | 33.33 | 1,558,366 | -0.02(-0.06%) |
May 21, 2020 | 33.70 | 33.83 | 32.83 | 33.35 | 1,980,259 | -0.42(-1.23%) |
May 20, 2020 | 33.75 | 34.15 | 33.44 | 33.77 | 3,105,546 | +1.05(+3.22%) |
May 19, 2020 | 33.33 | 33.39 | 32.71 | 32.71 | 3,931,108 | -0.31(-0.95%) |
May 18, 2020 | 33.16 | 33.53 | 32.74 | 33.03 | 2,915,188 | +2.46(+8.05%) |
May 15, 2020 | 31.15 | 31.55 | 30.57 | 30.57 | 2,222,903 | -0.65(-2.08%) |
May 14, 2020 | 30.08 | 31.25 | 29.62 | 31.22 | 2,946,500 | +0.41(+1.32%) |
May 13, 2020 | 31.92 | 31.92 | 30.71 | 30.81 | 2,545,702 | -1.12(-3.51%) |
May 12, 2020 | 32.64 | 32.80 | 31.93 | 31.93 | 1,666,623 | -0.29(-0.89%) |
May 11, 2020 | 32.71 | 32.76 | 32.22 | 32.22 | 2,207,648 | -1.49(-4.42%) |
May 08, 2020 | 32.73 | 33.71 | 32.58 | 33.71 | 1,827,854 | +1.41(+4.36%) |
May 07, 2020 | 32.57 | 32.98 | 32.30 | 32.30 | 6,782,716 | +0.64(+2.02%) |
May 06, 2020 | 32.48 | 32.58 | 31.51 | 31.66 | 6,800,855 | -0.74(-2.28%) |
May 05, 2020 | 33.09 | 33.56 | 32.25 | 32.40 | 7,449,399 | +1.34(+4.32%) |
May 04, 2020 | 30.74 | 31.34 | 30.38 | 31.06 | 9,987,846 | +0.12(+0.39%) |
May 01, 2020 | 31.66 | 32.09 | 29.98 | 30.94 | 7,190,938 | -1.59(-4.89%) |
Apr 30, 2020 | 33.12 | 33.39 | 32.34 | 32.53 | 3,702,753 | -2.17(-6.27%) |
Apr 29, 2020 | 33.78 | 34.70 | 33.68 | 34.70 | 2,480,206 | +1.68(+5.07%) |
Apr 28, 2020 | 32.72 | 33.32 | 32.20 | 33.03 | 1,816,291 | +0.49(+1.51%) |
Apr 27, 2020 | 31.56 | 32.99 | 31.37 | 32.54 | 1,932,648 | +0.93(+2.96%) |
Apr 24, 2020 | 32.54 | 32.60 | 31.60 | 31.60 | 2,888,844 | -0.43(-1.33%) |
Apr 23, 2020 | 32.05 | 33.26 | 31.86 | 32.03 | 2,688,318 | +0.22(+0.70%) |
Apr 22, 2020 | 31.30 | 31.93 | 31.07 | 31.81 | 2,848,252 | +1.70(+5.66%) |
Apr 21, 2020 | 29.71 | 30.47 | 29.58 | 30.11 | 5,209,160 | -0.43(-1.42%) |
Apr 20, 2020 | 30.29 | 31.34 | 30.17 | 30.54 | 4,720,998 | -1.40(-4.38%) |
Apr 17, 2020 | 31.11 | 31.94 | 30.85 | 31.94 | 5,039,135 | +2.09(+7.01%) |
Apr 16, 2020 | 30.37 | 30.41 | 29.55 | 29.85 | 6,109,745 | -1.32(-4.25%) |
Apr 15, 2020 | 31.09 | 31.40 | 30.20 | 31.17 | 3,878,729 | -1.55(-4.75%) |
Apr 14, 2020 | 33.92 | 34.14 | 32.65 | 32.72 | 2,819,353 | -0.77(-2.29%) |
Apr 13, 2020 | 34.29 | 34.56 | 33.04 | 33.49 | 1,635,288 | -0.51(-1.50%) |
Apr 09, 2020 | 34.08 | 34.83 | 33.00 | 34.00 | 4,747,063 | -0.33(-0.97%) |
Apr 08, 2020 | 33.50 | 34.44 | 33.22 | 34.33 | 2,599,263 | +0.63(+1.87%) |
Apr 07, 2020 | 34.84 | 35.08 | 33.61 | 33.71 | 4,735,280 | -0.73(-2.12%) |
Apr 06, 2020 | 33.58 | 34.44 | 33.00 | 34.44 | 3,380,994 | +1.43(+4.32%) |
Apr 03, 2020 | 33.99 | 34.18 | 32.60 | 33.01 | 4,062,968 | -3.75(-10.20%) |
Apr 02, 2020 | 37.13 | 38.05 | 35.56 | 36.76 | 5,317,432 | +2.07(+5.98%) |