Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.68 | 36.54 | 35.61 | 36.44 | 1,392,196 | +0.48(+1.33%) |
Jun 29, 2020 | 36.04 | 36.14 | 35.71 | 35.96 | 1,228,823 | +0.14(+0.40%) |
Jun 26, 2020 | 36.43 | 36.47 | 35.73 | 35.82 | 1,599,655 | -0.80(-2.18%) |
Jun 25, 2020 | 35.87 | 36.62 | 35.76 | 36.62 | 1,250,203 | +0.95(+2.66%) |
Jun 24, 2020 | 36.09 | 36.35 | 35.59 | 35.67 | 1,986,184 | -1.19(-3.22%) |
Jun 23, 2020 | 36.70 | 37.22 | 36.57 | 36.86 | 2,543,451 | +0.79(+2.18%) |
Jun 22, 2020 | 35.61 | 36.12 | 35.52 | 36.07 | 1,154,281 | +0.97(+2.78%) |
Jun 19, 2020 | 35.64 | 35.76 | 35.01 | 35.09 | 1,563,068 | -0.72(-2.00%) |
Jun 18, 2020 | 35.24 | 35.90 | 35.24 | 35.81 | 1,494,160 | -0.58(-1.61%) |
Jun 17, 2020 | 36.59 | 36.83 | 36.30 | 36.40 | 1,110,987 | -0.41(-1.11%) |
Jun 16, 2020 | 37.38 | 37.42 | 36.24 | 36.80 | 2,471,834 | +0.45(+1.24%) |
Jun 15, 2020 | 35.39 | 36.47 | 35.22 | 36.35 | 3,962,033 | -0.44(-1.20%) |
Jun 12, 2020 | 37.53 | 37.67 | 36.38 | 36.80 | 4,274,443 | +0.85(+2.37%) |
Jun 11, 2020 | 37.29 | 37.44 | 35.84 | 35.95 | 1,753,458 | -2.94(-7.56%) |
Jun 10, 2020 | 38.81 | 39.27 | 38.45 | 38.89 | 1,213,073 | +0.13(+0.34%) |
Jun 09, 2020 | 38.12 | 38.94 | 37.99 | 38.75 | 1,046,679 | -0.43(-1.11%) |
Jun 08, 2020 | 39.17 | 39.23 | 38.49 | 39.19 | 1,016,068 | +0.97(+2.53%) |
Jun 05, 2020 | 38.29 | 38.81 | 38.10 | 38.22 | 1,195,394 | +0.85(+2.27%) |
Jun 04, 2020 | 37.18 | 37.43 | 36.88 | 37.37 | 966,621 | +0.05(+0.14%) |
Jun 03, 2020 | 36.95 | 37.59 | 36.95 | 37.32 | 1,360,436 | +0.35(+0.96%) |
Jun 02, 2020 | 36.02 | 37.07 | 35.96 | 36.96 | 2,465,561 | +1.41(+3.96%) |
Jun 01, 2020 | 34.80 | 35.58 | 34.77 | 35.56 | 1,826,964 | +0.66(+1.90%) |
May 29, 2020 | 34.53 | 35.00 | 34.38 | 34.89 | 2,104,869 | +0.48(+1.39%) |
May 28, 2020 | 34.57 | 34.90 | 34.28 | 34.41 | 1,741,602 | +0.32(+0.94%) |
May 27, 2020 | 34.20 | 34.24 | 33.59 | 34.09 | 1,515,485 | +0.43(+1.29%) |
May 26, 2020 | 34.22 | 34.33 | 33.61 | 33.66 | 1,303,014 | +0.09(+0.26%) |
May 22, 2020 | 33.31 | 33.59 | 33.10 | 33.57 | 955,886 | +0.10(+0.29%) |
May 21, 2020 | 33.90 | 34.01 | 33.39 | 33.47 | 2,133,741 | -0.28(-0.84%) |
May 20, 2020 | 33.72 | 34.12 | 33.56 | 33.76 | 1,230,023 | +0.70(+2.12%) |
May 19, 2020 | 33.35 | 33.55 | 33.01 | 33.06 | 1,394,788 | -0.08(-0.24%) |
May 18, 2020 | 32.67 | 33.30 | 32.61 | 33.14 | 1,902,467 | +2.68(+8.81%) |
May 15, 2020 | 30.61 | 30.85 | 30.25 | 30.45 | 1,865,474 | +0.69(+2.32%) |
May 14, 2020 | 28.48 | 29.77 | 28.30 | 29.76 | 1,848,224 | +0.73(+2.50%) |
May 13, 2020 | 29.40 | 29.54 | 28.79 | 29.04 | 1,804,094 | +0.10(+0.34%) |
May 12, 2020 | 29.92 | 29.99 | 28.92 | 28.94 | 1,243,109 | -0.59(-2.01%) |
May 11, 2020 | 29.42 | 29.70 | 29.34 | 29.53 | 1,265,718 | -1.06(-3.47%) |
May 08, 2020 | 30.68 | 30.76 | 30.32 | 30.60 | 2,079,010 | +0.76(+2.55%) |
May 07, 2020 | 30.04 | 30.42 | 29.77 | 29.83 | 1,721,426 | +0.84(+2.90%) |
May 06, 2020 | 29.67 | 29.68 | 28.98 | 28.99 | 3,249,209 | +0.27(+0.96%) |
May 05, 2020 | 29.01 | 29.29 | 28.65 | 28.72 | 1,889,368 | +0.12(+0.40%) |
May 04, 2020 | 28.40 | 28.67 | 28.24 | 28.60 | 1,796,751 | +0.37(+1.32%) |
May 01, 2020 | 28.46 | 28.67 | 28.17 | 28.23 | 1,969,362 | -1.38(-4.67%) |
Apr 30, 2020 | 29.82 | 30.17 | 29.41 | 29.61 | 2,653,398 | -1.44(-4.65%) |
Apr 29, 2020 | 30.52 | 31.10 | 30.39 | 31.06 | 1,977,254 | +1.71(+5.82%) |
Apr 28, 2020 | 29.67 | 29.77 | 29.14 | 29.35 | 1,317,133 | +0.35(+1.19%) |
Apr 27, 2020 | 28.70 | 29.10 | 28.63 | 29.00 | 1,523,552 | +0.57(+1.99%) |
Apr 24, 2020 | 28.59 | 28.62 | 28.06 | 28.44 | 1,016,299 | +0.40(+1.42%) |
Apr 23, 2020 | 27.87 | 28.75 | 27.86 | 28.04 | 2,019,168 | +0.45(+1.64%) |
Apr 22, 2020 | 27.45 | 27.73 | 27.21 | 27.59 | 1,062,709 | +0.89(+3.35%) |
Apr 21, 2020 | 26.82 | 27.38 | 26.46 | 26.69 | 1,572,011 | -1.39(-4.95%) |
Apr 20, 2020 | 28.35 | 29.03 | 28.07 | 28.08 | 2,251,422 | -1.12(-3.82%) |
Apr 17, 2020 | 29.22 | 29.28 | 28.83 | 29.20 | 1,996,238 | +1.09(+3.88%) |
Apr 16, 2020 | 28.16 | 28.18 | 27.66 | 28.11 | 2,229,892 | +0.29(+1.05%) |
Apr 15, 2020 | 27.83 | 27.98 | 27.51 | 27.82 | 1,451,971 | -1.51(-5.13%) |
Apr 14, 2020 | 29.37 | 29.75 | 29.15 | 29.32 | 2,078,365 | +0.34(+1.16%) |
Apr 13, 2020 | 28.63 | 29.06 | 28.29 | 28.98 | 1,699,389 | +0.25(+0.86%) |
Apr 09, 2020 | 28.60 | 29.45 | 28.36 | 28.74 | 2,008,885 | +0.24(+0.84%) |
Apr 08, 2020 | 28.29 | 28.60 | 27.84 | 28.50 | 1,833,275 | +0.43(+1.55%) |
Apr 07, 2020 | 29.31 | 29.31 | 28.06 | 28.06 | 2,680,905 | -0.03(-0.09%) |
Apr 06, 2020 | 28.00 | 28.22 | 27.72 | 28.09 | 2,582,831 | +1.47(+5.52%) |
Apr 03, 2020 | 27.14 | 27.53 | 26.27 | 26.62 | 2,918,812 | -0.92(-3.34%) |
Apr 02, 2020 | 27.05 | 27.88 | 26.57 | 27.54 | 2,829,529 | +1.51(+5.82%) |