Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.80 | 34.12 | 33.76 | 33.98 | 11,555,164 | +0.12(+0.35%) |
Jun 29, 2020 | 33.84 | 33.88 | 33.76 | 33.86 | 6,792,843 | +0.00(+0.00%) |
Jun 26, 2020 | 33.48 | 33.86 | 33.36 | 33.86 | 12,237,000 | +0.16(+0.47%) |
Jun 25, 2020 | 33.72 | 33.72 | 33.54 | 33.70 | 11,849,234 | -0.04(-0.12%) |
Jun 24, 2020 | 33.74 | 33.92 | 33.60 | 33.74 | 16,086,832 | -0.08(-0.24%) |
Jun 23, 2020 | 33.66 | 33.82 | 33.62 | 33.82 | 14,988,527 | +0.26(+0.77%) |
Jun 22, 2020 | 33.52 | 33.66 | 33.40 | 33.56 | 14,800,816 | +0.24(+0.72%) |
Jun 19, 2020 | 33.06 | 33.33 | 33.06 | 33.32 | 9,524,300 | +0.38(+1.15%) |
Jun 18, 2020 | 32.96 | 32.98 | 32.80 | 32.94 | 6,904,784 | -0.10(-0.30%) |
Jun 17, 2020 | 32.94 | 33.04 | 32.86 | 33.04 | 7,996,551 | +0.04(+0.12%) |
Jun 16, 2020 | 32.90 | 33.06 | 32.78 | 33.00 | 8,347,765 | +0.04(+0.12%) |
Jun 15, 2020 | 32.60 | 33.02 | 32.54 | 32.96 | 10,041,322 | -0.10(-0.30%) |
Jun 12, 2020 | 33.20 | 33.30 | 33.02 | 33.06 | 11,292,450 | +0.08(+0.24%) |
Jun 11, 2020 | 33.18 | 33.32 | 32.90 | 32.98 | 11,161,486 | -0.24(-0.72%) |
Jun 10, 2020 | 32.92 | 33.24 | 32.60 | 33.22 | 12,575,386 | +0.46(+1.40%) |
Jun 09, 2020 | 32.74 | 32.86 | 32.68 | 32.76 | 9,109,280 | +0.32(+0.99%) |
Jun 08, 2020 | 32.28 | 32.48 | 32.18 | 32.44 | 10,963,343 | +0.32(+1.00%) |
Jun 05, 2020 | 32.24 | 32.24 | 31.90 | 32.12 | 18,728,300 | -0.66(-2.01%) |
Jun 04, 2020 | 32.70 | 32.88 | 32.47 | 32.78 | 11,608,692 | +0.34(+1.05%) |
Jun 03, 2020 | 32.58 | 32.68 | 32.26 | 32.44 | 16,645,376 | -0.60(-1.82%) |
Jun 02, 2020 | 33.32 | 33.34 | 32.88 | 33.04 | 10,982,726 | -0.24(-0.72%) |
Jun 01, 2020 | 33.08 | 33.28 | 32.98 | 33.28 | 7,951,824 | +0.22(+0.67%) |
May 29, 2020 | 33.06 | 33.20 | 32.96 | 33.06 | 8,071,700 | +0.22(+0.67%) |
May 28, 2020 | 32.96 | 33.00 | 32.68 | 32.84 | 12,544,588 | +0.08(+0.24%) |
May 27, 2020 | 32.38 | 32.76 | 32.34 | 32.76 | 14,929,025 | +0.04(+0.12%) |
May 26, 2020 | 33.02 | 33.02 | 32.64 | 32.72 | 13,905,103 | -0.44(-1.33%) |
May 22, 2020 | 33.08 | 33.20 | 33.02 | 33.16 | 7,399,050 | +0.20(+0.61%) |
May 21, 2020 | 33.18 | 33.22 | 32.80 | 32.96 | 11,348,843 | -0.50(-1.49%) |
May 20, 2020 | 33.40 | 33.50 | 33.30 | 33.46 | 11,955,834 | +0.10(+0.30%) |
May 19, 2020 | 33.20 | 33.40 | 33.12 | 33.36 | 8,552,192 | +0.26(+0.79%) |
May 18, 2020 | 33.40 | 33.44 | 32.98 | 33.10 | 12,709,662 | -0.24(-0.72%) |
May 15, 2020 | 33.32 | 33.48 | 33.12 | 33.34 | 14,445,200 | +0.20(+0.60%) |
May 14, 2020 | 32.78 | 33.18 | 32.78 | 33.14 | 12,706,664 | +0.34(+1.04%) |
May 13, 2020 | 32.70 | 32.84 | 32.60 | 32.80 | 14,519,078 | +0.24(+0.74%) |
May 12, 2020 | 32.58 | 32.69 | 32.44 | 32.56 | 10,071,028 | +0.14(+0.43%) |
May 11, 2020 | 32.58 | 32.64 | 32.30 | 32.42 | 9,889,517 | -0.20(-0.61%) |
May 08, 2020 | 32.72 | 32.90 | 32.50 | 32.62 | 11,012,200 | -0.22(-0.67%) |
May 07, 2020 | 32.42 | 32.90 | 32.36 | 32.84 | 13,425,817 | +0.56(+1.73%) |
May 06, 2020 | 32.30 | 32.44 | 32.12 | 32.28 | 9,686,824 | -0.34(-1.04%) |
May 05, 2020 | 32.56 | 32.72 | 32.36 | 32.62 | 11,166,478 | +0.08(+0.25%) |
May 04, 2020 | 32.58 | 32.68 | 32.48 | 32.54 | 8,594,771 | +0.10(+0.31%) |
May 01, 2020 | 32.10 | 32.58 | 32.04 | 32.44 | 10,542,800 | +0.22(+0.68%) |
Apr 30, 2020 | 32.58 | 32.66 | 32.12 | 32.22 | 11,077,318 | -0.64(-1.95%) |
Apr 29, 2020 | 32.52 | 32.86 | 32.46 | 32.86 | 9,120,410 | +0.18(+0.55%) |
Apr 28, 2020 | 32.70 | 32.70 | 32.32 | 32.68 | 7,688,150 | -0.18(-0.55%) |
Apr 27, 2020 | 32.88 | 32.90 | 32.58 | 32.86 | 6,813,640 | -0.14(-0.42%) |
Apr 24, 2020 | 33.14 | 33.18 | 32.68 | 33.00 | 10,786,850 | -0.14(-0.42%) |
Apr 23, 2020 | 32.98 | 33.24 | 32.88 | 33.14 | 8,296,266 | +0.34(+1.04%) |
Apr 22, 2020 | 32.62 | 32.84 | 32.56 | 32.80 | 8,763,816 | +0.58(+1.80%) |
Apr 21, 2020 | 31.94 | 32.32 | 31.88 | 32.22 | 9,851,001 | -0.24(-0.74%) |
Apr 20, 2020 | 32.18 | 32.54 | 32.16 | 32.46 | 8,670,170 | +0.30(+0.93%) |
Apr 17, 2020 | 32.48 | 32.50 | 32.10 | 32.16 | 9,111,750 | -0.46(-1.41%) |
Apr 16, 2020 | 32.90 | 33.16 | 32.64 | 32.62 | 7,527,508 | -0.36(-1.09%) |
Apr 15, 2020 | 32.86 | 33.00 | 32.66 | 32.98 | 10,978,942 | -0.10(-0.30%) |
Apr 14, 2020 | 33.04 | 33.38 | 32.86 | 33.08 | 14,652,946 | +0.16(+0.49%) |
Apr 13, 2020 | 32.34 | 32.96 | 32.22 | 32.92 | 25,360,832 | +0.74(+2.30%) |
Apr 09, 2020 | 32.06 | 32.31 | 31.92 | 32.18 | 11,129,301 | +0.80(+2.55%) |
Apr 08, 2020 | 31.64 | 31.68 | 31.38 | 31.38 | 5,854,543 | -0.38(-1.20%) |
Apr 07, 2020 | 31.56 | 31.76 | 31.36 | 31.76 | 13,758,356 | -0.12(-0.38%) |
Apr 06, 2020 | 31.32 | 31.94 | 31.26 | 31.88 | 12,485,088 | +0.82(+2.64%) |
Apr 03, 2020 | 30.94 | 31.09 | 30.79 | 31.06 | 9,570,200 | +0.22(+0.71%) |
Apr 02, 2020 | 30.78 | 30.98 | 30.60 | 30.84 | 9,879,210 | +0.50(+1.65%) |