Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.82 | 35.63 | 34.62 | 35.44 | 1,797,627 | +0.41(+1.16%) |
Jun 29, 2020 | 34.85 | 35.40 | 34.74 | 35.03 | 3,581,560 | +0.48(+1.38%) |
Jun 26, 2020 | 34.97 | 35.33 | 34.43 | 34.55 | 2,199,586 | -0.98(-2.77%) |
Jun 25, 2020 | 35.02 | 35.63 | 34.84 | 35.54 | 1,736,028 | +0.40(+1.13%) |
Jun 24, 2020 | 35.78 | 35.89 | 35.05 | 35.14 | 2,363,760 | -1.01(-2.79%) |
Jun 23, 2020 | 36.54 | 36.82 | 35.97 | 36.15 | 2,701,823 | +0.10(+0.26%) |
Jun 22, 2020 | 35.94 | 36.11 | 35.63 | 36.05 | 1,221,524 | +0.12(+0.33%) |
Jun 19, 2020 | 36.56 | 36.56 | 35.78 | 35.94 | 2,008,482 | -0.14(-0.40%) |
Jun 18, 2020 | 36.01 | 36.44 | 35.82 | 36.08 | 1,343,778 | -0.15(-0.42%) |
Jun 17, 2020 | 36.70 | 36.79 | 36.05 | 36.23 | 1,858,437 | -0.44(-1.21%) |
Jun 16, 2020 | 37.35 | 37.47 | 36.15 | 36.67 | 2,698,812 | +0.46(+1.27%) |
Jun 15, 2020 | 35.54 | 36.83 | 35.34 | 36.21 | 2,489,879 | -0.25(-0.68%) |
Jun 12, 2020 | 36.78 | 37.00 | 36.02 | 36.46 | 3,164,297 | +1.07(+3.03%) |
Jun 11, 2020 | 36.34 | 36.56 | 35.30 | 35.39 | 3,328,776 | -2.36(-6.25%) |
Jun 10, 2020 | 38.27 | 38.41 | 37.71 | 37.75 | 3,126,380 | -0.71(-1.84%) |
Jun 09, 2020 | 38.14 | 38.61 | 37.87 | 38.45 | 6,004,471 | -0.60(-1.55%) |
Jun 08, 2020 | 39.25 | 39.33 | 38.53 | 39.06 | 2,398,942 | +0.64(+1.65%) |
Jun 05, 2020 | 38.43 | 38.87 | 38.10 | 38.42 | 2,396,859 | +1.68(+4.58%) |
Jun 04, 2020 | 36.59 | 37.07 | 36.16 | 36.74 | 2,467,644 | -0.02(-0.07%) |
Jun 03, 2020 | 36.39 | 37.07 | 36.18 | 36.76 | 2,585,274 | +1.03(+2.89%) |
Jun 02, 2020 | 35.55 | 36.25 | 35.40 | 35.73 | 2,100,168 | +0.58(+1.65%) |
Jun 01, 2020 | 34.24 | 35.47 | 34.21 | 35.15 | 3,256,364 | +1.15(+3.39%) |
May 29, 2020 | 34.45 | 34.71 | 33.74 | 34.00 | 3,138,489 | -0.71(-2.04%) |
May 28, 2020 | 36.24 | 36.44 | 34.61 | 34.70 | 3,049,606 | -1.38(-3.83%) |
May 27, 2020 | 35.03 | 36.20 | 34.94 | 36.09 | 6,940,749 | +1.64(+4.77%) |
May 26, 2020 | 33.07 | 34.58 | 32.97 | 34.44 | 3,862,729 | +2.92(+9.25%) |
May 22, 2020 | 31.86 | 31.87 | 31.03 | 31.53 | 2,694,216 | -0.48(-1.49%) |
May 21, 2020 | 32.37 | 32.59 | 31.83 | 32.00 | 2,984,090 | -0.48(-1.49%) |
May 20, 2020 | 32.53 | 32.89 | 32.40 | 32.49 | 2,319,387 | +0.51(+1.59%) |
May 19, 2020 | 32.54 | 32.62 | 31.68 | 31.98 | 3,072,969 | -1.04(-3.15%) |
May 18, 2020 | 32.06 | 33.14 | 32.02 | 33.02 | 2,074,356 | +2.08(+6.73%) |
May 15, 2020 | 31.03 | 31.27 | 30.76 | 30.94 | 2,158,545 | -0.33(-1.04%) |
May 14, 2020 | 30.41 | 31.48 | 29.88 | 31.26 | 4,406,520 | +0.41(+1.31%) |
May 13, 2020 | 32.15 | 32.18 | 30.72 | 30.86 | 9,182,056 | -1.17(-3.65%) |
May 12, 2020 | 32.94 | 33.08 | 32.03 | 32.03 | 2,775,731 | -0.75(-2.28%) |
May 11, 2020 | 32.21 | 32.82 | 31.96 | 32.77 | 4,474,112 | +0.24(+0.73%) |
May 08, 2020 | 32.38 | 32.72 | 32.08 | 32.54 | 2,141,172 | +0.62(+1.94%) |
May 07, 2020 | 32.15 | 32.54 | 31.84 | 31.92 | 2,592,969 | +0.02(+0.07%) |
May 06, 2020 | 32.32 | 32.47 | 31.77 | 31.89 | 2,145,501 | -0.28(-0.86%) |
May 05, 2020 | 33.04 | 33.16 | 32.09 | 32.17 | 1,862,297 | -0.21(-0.66%) |
May 04, 2020 | 31.92 | 32.44 | 31.57 | 32.38 | 2,635,445 | +0.17(+0.52%) |
May 01, 2020 | 32.40 | 32.58 | 32.01 | 32.22 | 2,368,659 | -0.96(-2.90%) |
Apr 30, 2020 | 33.83 | 34.00 | 33.05 | 33.18 | 3,199,274 | -1.33(-3.87%) |
Apr 29, 2020 | 33.72 | 34.58 | 33.59 | 34.51 | 3,020,065 | +1.62(+4.93%) |
Apr 28, 2020 | 32.98 | 33.38 | 32.84 | 32.89 | 3,143,177 | +0.78(+2.42%) |
Apr 27, 2020 | 31.15 | 32.27 | 30.86 | 32.11 | 3,539,358 | +1.22(+3.93%) |
Apr 24, 2020 | 30.84 | 30.98 | 30.36 | 30.90 | 2,791,530 | +0.19(+0.62%) |
Apr 23, 2020 | 30.88 | 31.26 | 30.71 | 30.71 | 2,953,416 | -0.01(-0.03%) |
Apr 22, 2020 | 31.15 | 31.22 | 30.62 | 30.72 | 2,678,416 | +0.16(+0.52%) |
Apr 21, 2020 | 31.08 | 31.40 | 30.53 | 30.56 | 3,051,253 | -1.45(-4.54%) |
Apr 20, 2020 | 31.39 | 32.44 | 30.89 | 32.01 | 3,100,247 | -0.19(-0.59%) |
Apr 17, 2020 | 31.78 | 32.26 | 31.47 | 32.20 | 3,193,881 | +1.48(+4.81%) |
Apr 16, 2020 | 31.97 | 32.19 | 30.72 | 30.72 | 3,282,470 | -1.26(-3.92%) |
Apr 15, 2020 | 32.62 | 32.62 | 31.90 | 31.98 | 2,849,205 | -1.58(-4.71%) |
Apr 14, 2020 | 34.02 | 34.10 | 33.00 | 33.56 | 2,628,020 | +0.06(+0.19%) |
Apr 13, 2020 | 34.16 | 34.31 | 33.20 | 33.50 | 4,185,418 | -0.71(-2.09%) |
Apr 09, 2020 | 34.55 | 34.79 | 33.67 | 34.21 | 4,124,475 | +0.20(+0.58%) |
Apr 08, 2020 | 33.60 | 34.14 | 33.03 | 34.01 | 3,187,954 | +0.68(+2.03%) |
Apr 07, 2020 | 33.95 | 34.52 | 33.11 | 33.34 | 4,424,169 | +0.80(+2.47%) |
Apr 06, 2020 | 31.85 | 32.64 | 31.54 | 32.53 | 5,883,992 | +1.79(+5.81%) |
Apr 03, 2020 | 31.30 | 31.57 | 30.42 | 30.75 | 2,839,329 | -0.58(-1.87%) |
Apr 02, 2020 | 31.11 | 32.18 | 30.78 | 31.33 | 3,683,199 | +0.13(+0.42%) |