Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.35 | 36.92 | 35.30 | 36.67 | 4,601,506 | +1.35(+3.81%) |
Jun 29, 2020 | 34.55 | 35.38 | 33.78 | 35.33 | 6,406,427 | +0.73(+2.11%) |
Jun 26, 2020 | 36.26 | 36.27 | 34.47 | 34.60 | 7,604,348 | -1.78(-4.89%) |
Jun 25, 2020 | 35.69 | 36.41 | 34.94 | 36.38 | 5,654,396 | +0.69(+1.92%) |
Jun 24, 2020 | 36.95 | 37.35 | 35.21 | 35.69 | 8,527,055 | -1.49(-4.01%) |
Jun 23, 2020 | 37.07 | 37.87 | 36.91 | 37.18 | 4,133,953 | +0.58(+1.59%) |
Jun 22, 2020 | 35.71 | 36.63 | 35.60 | 36.60 | 4,346,773 | +0.89(+2.48%) |
Jun 19, 2020 | 36.48 | 36.54 | 35.21 | 35.71 | 6,479,985 | -0.04(-0.13%) |
Jun 18, 2020 | 35.45 | 35.81 | 35.22 | 35.76 | 5,791,833 | +0.22(+0.62%) |
Jun 17, 2020 | 35.77 | 36.10 | 35.32 | 35.53 | 5,266,729 | +0.17(+0.48%) |
Jun 16, 2020 | 35.60 | 35.97 | 34.08 | 35.36 | 8,689,817 | +1.23(+3.59%) |
Jun 15, 2020 | 32.35 | 34.35 | 32.09 | 34.14 | 8,151,424 | +0.83(+2.50%) |
Jun 12, 2020 | 34.26 | 34.61 | 32.19 | 33.30 | 12,281,005 | +0.46(+1.40%) |
Jun 11, 2020 | 35.26 | 35.66 | 32.81 | 32.85 | 10,514,019 | -3.60(-9.89%) |
Jun 10, 2020 | 36.08 | 36.91 | 35.94 | 36.45 | 7,788,728 | +0.88(+2.49%) |
Jun 09, 2020 | 34.81 | 35.84 | 34.80 | 35.56 | 5,724,069 | +0.48(+1.37%) |
Jun 08, 2020 | 34.48 | 35.10 | 34.04 | 35.08 | 6,324,717 | +0.57(+1.65%) |
Jun 05, 2020 | 33.51 | 34.71 | 33.40 | 34.52 | 6,322,526 | +1.30(+3.92%) |
Jun 04, 2020 | 33.58 | 34.01 | 32.85 | 33.22 | 7,168,786 | -0.48(-1.43%) |
Jun 03, 2020 | 33.57 | 33.91 | 33.33 | 33.70 | 3,703,506 | +0.29(+0.88%) |
Jun 02, 2020 | 33.07 | 33.40 | 32.39 | 33.40 | 5,457,130 | +0.41(+1.24%) |
Jun 01, 2020 | 32.49 | 33.07 | 32.39 | 32.99 | 4,687,126 | +0.35(+1.07%) |
May 29, 2020 | 31.97 | 32.83 | 31.49 | 32.65 | 11,629,825 | +0.86(+2.72%) |
May 28, 2020 | 31.58 | 32.80 | 31.58 | 31.78 | 8,490,368 | -0.12(-0.39%) |
May 27, 2020 | 31.43 | 31.95 | 30.17 | 31.91 | 10,765,358 | +0.30(+0.95%) |
May 26, 2020 | 32.76 | 32.82 | 31.52 | 31.61 | 6,125,014 | -0.13(-0.40%) |
May 22, 2020 | 31.41 | 31.81 | 31.16 | 31.73 | 3,988,024 | +0.20(+0.62%) |
May 21, 2020 | 32.27 | 32.44 | 31.40 | 31.54 | 7,265,090 | -0.71(-2.20%) |
May 20, 2020 | 31.72 | 32.34 | 31.72 | 32.25 | 5,459,079 | +1.26(+4.07%) |
May 19, 2020 | 31.23 | 31.82 | 30.98 | 30.99 | 7,289,784 | -0.20(-0.64%) |
May 18, 2020 | 30.85 | 31.44 | 30.64 | 31.19 | 7,732,848 | +1.15(+3.83%) |
May 15, 2020 | 28.84 | 30.06 | 28.74 | 30.04 | 6,812,623 | +0.38(+1.29%) |
May 14, 2020 | 28.67 | 29.67 | 28.11 | 29.65 | 8,396,847 | +0.63(+2.18%) |
May 13, 2020 | 29.91 | 30.41 | 28.30 | 29.02 | 9,303,147 | -0.74(-2.49%) |
May 12, 2020 | 31.20 | 31.38 | 29.75 | 29.76 | 5,402,043 | -1.24(-3.99%) |
May 11, 2020 | 30.13 | 31.33 | 30.06 | 31.00 | 4,865,933 | +0.51(+1.66%) |
May 08, 2020 | 30.15 | 30.53 | 29.89 | 30.49 | 5,616,578 | +0.78(+2.62%) |
May 07, 2020 | 29.68 | 29.93 | 29.34 | 29.71 | 5,281,323 | +0.77(+2.65%) |
May 06, 2020 | 29.05 | 29.48 | 28.72 | 28.95 | 5,690,717 | +0.35(+1.22%) |
May 05, 2020 | 28.52 | 29.24 | 28.39 | 28.60 | 5,922,033 | +0.62(+2.23%) |
May 04, 2020 | 27.03 | 28.02 | 26.91 | 27.98 | 5,607,614 | +0.68(+2.50%) |
May 01, 2020 | 27.80 | 28.37 | 27.06 | 27.29 | 7,990,949 | -1.76(-6.04%) |
Apr 30, 2020 | 29.26 | 29.26 | 28.56 | 29.05 | 7,401,262 | +0.11(+0.38%) |
Apr 29, 2020 | 28.29 | 29.24 | 28.01 | 28.94 | 8,292,795 | +1.85(+6.82%) |
Apr 28, 2020 | 28.61 | 28.61 | 27.02 | 27.09 | 9,294,110 | -1.00(-3.56%) |
Apr 27, 2020 | 28.30 | 28.42 | 27.87 | 28.09 | 6,700,863 | +0.34(+1.22%) |
Apr 24, 2020 | 26.95 | 27.80 | 26.60 | 27.75 | 6,546,432 | +0.88(+3.29%) |
Apr 23, 2020 | 27.18 | 27.84 | 26.74 | 26.87 | 8,249,250 | -0.13(-0.48%) |
Apr 22, 2020 | 26.53 | 27.29 | 26.31 | 27.00 | 7,339,563 | +1.57(+6.18%) |
Apr 21, 2020 | 26.94 | 27.08 | 25.14 | 25.43 | 12,181,523 | -2.04(-7.44%) |
Apr 20, 2020 | 27.63 | 28.32 | 27.46 | 27.47 | 7,447,936 | -0.65(-2.31%) |
Apr 17, 2020 | 28.33 | 28.47 | 27.32 | 28.12 | 8,797,574 | +0.46(+1.65%) |
Apr 16, 2020 | 27.25 | 27.90 | 26.73 | 27.67 | 11,837,626 | +1.01(+3.79%) |
Apr 15, 2020 | 26.43 | 27.13 | 26.07 | 26.65 | 7,083,573 | -0.62(-2.29%) |
Apr 14, 2020 | 26.11 | 27.42 | 25.93 | 27.28 | 11,812,014 | +2.17(+8.64%) |
Apr 13, 2020 | 24.36 | 25.20 | 24.06 | 25.11 | 6,931,684 | +0.56(+2.30%) |
Apr 09, 2020 | 24.90 | 25.15 | 24.12 | 24.54 | 10,207,860 | +0.06(+0.25%) |
Apr 08, 2020 | 23.92 | 24.63 | 23.51 | 24.48 | 9,262,932 | +1.02(+4.35%) |
Apr 07, 2020 | 24.90 | 24.99 | 23.42 | 23.46 | 11,820,588 | -0.09(-0.39%) |
Apr 06, 2020 | 22.17 | 23.79 | 21.91 | 23.55 | 8,313,969 | +2.93(+14.22%) |
Apr 03, 2020 | 21.08 | 21.44 | 20.12 | 20.62 | 6,007,608 | -0.58(-2.72%) |
Apr 02, 2020 | 20.19 | 21.24 | 20.07 | 21.20 | 8,996,166 | +0.81(+3.97%) |