Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.01 | 36.29 | 35.75 | 36.16 | 3,132,976 | +0.22(+0.61%) |
Jun 29, 2020 | 35.68 | 36.13 | 35.53 | 35.94 | 1,985,949 | +0.66(+1.88%) |
Jun 26, 2020 | 36.08 | 36.12 | 35.08 | 35.28 | 4,598,236 | -0.92(-2.55%) |
Jun 25, 2020 | 35.49 | 36.29 | 35.35 | 36.20 | 2,834,781 | +0.57(+1.60%) |
Jun 24, 2020 | 35.73 | 35.89 | 35.28 | 35.63 | 4,034,273 | -0.55(-1.53%) |
Jun 23, 2020 | 36.70 | 36.70 | 36.18 | 36.18 | 2,446,714 | -0.06(-0.17%) |
Jun 22, 2020 | 36.33 | 36.45 | 35.80 | 36.25 | 1,711,984 | -0.22(-0.60%) |
Jun 19, 2020 | 37.38 | 37.76 | 36.42 | 36.47 | 5,543,065 | -0.31(-0.84%) |
Jun 18, 2020 | 36.35 | 36.85 | 36.19 | 36.77 | 2,361,323 | +0.10(+0.27%) |
Jun 17, 2020 | 37.16 | 37.16 | 36.38 | 36.67 | 2,590,157 | -0.25(-0.69%) |
Jun 16, 2020 | 36.91 | 37.52 | 36.42 | 36.93 | 3,068,633 | +1.13(+3.16%) |
Jun 15, 2020 | 34.66 | 35.87 | 34.47 | 35.79 | 3,260,866 | +0.06(+0.18%) |
Jun 12, 2020 | 35.89 | 36.22 | 35.03 | 35.73 | 3,646,564 | +0.75(+2.15%) |
Jun 11, 2020 | 36.38 | 36.60 | 34.93 | 34.98 | 3,847,786 | -2.48(-6.63%) |
Jun 10, 2020 | 38.34 | 38.42 | 37.41 | 37.46 | 4,517,168 | -0.94(-2.45%) |
Jun 09, 2020 | 38.17 | 38.69 | 37.95 | 38.40 | 4,336,195 | -0.46(-1.19%) |
Jun 08, 2020 | 38.53 | 38.89 | 37.95 | 38.87 | 4,734,580 | +0.34(+0.87%) |
Jun 05, 2020 | 38.01 | 38.85 | 38.01 | 38.53 | 3,906,111 | +1.25(+3.35%) |
Jun 04, 2020 | 36.47 | 37.30 | 36.27 | 37.28 | 2,718,463 | +0.57(+1.56%) |
Jun 03, 2020 | 36.25 | 36.82 | 36.19 | 36.71 | 2,516,564 | +0.76(+2.12%) |
Jun 02, 2020 | 35.34 | 35.98 | 35.19 | 35.95 | 3,202,759 | +0.71(+2.01%) |
Jun 01, 2020 | 35.41 | 35.41 | 34.88 | 35.24 | 2,828,385 | -0.38(-1.07%) |
May 29, 2020 | 35.02 | 35.75 | 34.88 | 35.62 | 4,144,470 | +0.28(+0.79%) |
May 28, 2020 | 35.95 | 35.95 | 35.23 | 35.34 | 4,781,742 | +0.00(+0.00%) |
May 27, 2020 | 34.18 | 35.34 | 34.18 | 35.34 | 4,620,714 | +1.69(+5.04%) |
May 26, 2020 | 32.90 | 33.85 | 32.89 | 33.65 | 3,002,620 | +1.59(+4.95%) |
May 22, 2020 | 31.76 | 32.09 | 31.54 | 32.06 | 1,926,405 | +0.24(+0.74%) |
May 21, 2020 | 31.81 | 32.01 | 31.62 | 31.83 | 2,005,466 | -0.21(-0.65%) |
May 20, 2020 | 31.87 | 32.12 | 31.73 | 32.03 | 2,157,717 | +0.48(+1.52%) |
May 19, 2020 | 32.11 | 32.12 | 31.50 | 31.55 | 2,158,201 | -0.56(-1.75%) |
May 18, 2020 | 31.59 | 32.29 | 31.56 | 32.12 | 2,898,087 | +1.51(+4.92%) |
May 15, 2020 | 30.50 | 31.19 | 30.42 | 30.61 | 6,916,419 | -0.04(-0.12%) |
May 14, 2020 | 29.98 | 30.69 | 29.61 | 30.64 | 2,729,630 | +0.29(+0.95%) |
May 13, 2020 | 30.95 | 31.22 | 30.17 | 30.36 | 3,220,199 | -0.81(-2.59%) |
May 12, 2020 | 32.18 | 32.32 | 31.09 | 31.16 | 2,588,316 | -0.62(-1.95%) |
May 11, 2020 | 32.30 | 32.37 | 31.46 | 31.78 | 2,885,576 | -0.86(-2.64%) |
May 08, 2020 | 31.76 | 32.73 | 31.62 | 32.64 | 3,222,110 | +1.46(+4.69%) |
May 07, 2020 | 31.30 | 31.60 | 31.12 | 31.18 | 3,304,745 | +0.32(+1.05%) |
May 06, 2020 | 31.47 | 31.68 | 30.78 | 30.86 | 3,271,116 | -0.50(-1.60%) |
May 05, 2020 | 31.53 | 31.90 | 31.33 | 31.36 | 2,924,362 | +0.18(+0.58%) |
May 04, 2020 | 31.19 | 31.36 | 30.81 | 31.18 | 2,820,810 | -0.32(-1.02%) |
May 01, 2020 | 32.89 | 33.13 | 31.34 | 31.51 | 3,091,130 | -1.81(-5.44%) |
Apr 30, 2020 | 34.45 | 34.73 | 33.24 | 33.32 | 5,095,687 | -1.14(-3.31%) |
Apr 29, 2020 | 34.00 | 34.63 | 33.77 | 34.46 | 4,320,090 | +1.11(+3.34%) |
Apr 28, 2020 | 33.34 | 33.47 | 32.57 | 33.34 | 2,962,789 | +0.57(+1.72%) |
Apr 27, 2020 | 32.18 | 32.93 | 32.12 | 32.78 | 2,124,691 | +0.49(+1.53%) |
Apr 24, 2020 | 32.37 | 32.44 | 31.72 | 32.29 | 2,502,221 | +0.22(+0.70%) |
Apr 23, 2020 | 31.93 | 32.47 | 31.82 | 32.06 | 2,694,789 | +0.31(+0.96%) |
Apr 22, 2020 | 31.86 | 32.03 | 31.18 | 31.76 | 3,492,152 | +0.36(+1.14%) |
Apr 21, 2020 | 32.08 | 32.10 | 31.27 | 31.40 | 3,240,028 | -1.20(-3.69%) |
Apr 20, 2020 | 32.81 | 33.63 | 32.57 | 32.60 | 2,885,298 | -0.76(-2.29%) |
Apr 17, 2020 | 32.92 | 33.51 | 32.57 | 33.36 | 4,314,095 | +1.37(+4.29%) |
Apr 16, 2020 | 31.96 | 32.21 | 31.11 | 31.99 | 3,050,588 | +0.15(+0.48%) |
Apr 15, 2020 | 32.51 | 32.74 | 31.60 | 31.84 | 2,999,844 | -1.57(-4.70%) |
Apr 14, 2020 | 33.07 | 33.66 | 32.69 | 33.41 | 3,840,795 | +1.05(+3.24%) |
Apr 13, 2020 | 33.43 | 33.55 | 31.98 | 32.36 | 3,538,364 | -1.35(-4.02%) |
Apr 09, 2020 | 33.00 | 33.95 | 32.89 | 33.71 | 4,769,571 | +0.99(+3.02%) |
Apr 08, 2020 | 32.50 | 33.05 | 32.09 | 32.73 | 2,854,290 | +0.45(+1.39%) |
Apr 07, 2020 | 33.02 | 33.71 | 32.17 | 32.28 | 3,545,687 | +0.18(+0.56%) |
Apr 06, 2020 | 32.15 | 32.31 | 31.63 | 32.10 | 5,824,022 | +1.01(+3.26%) |
Apr 03, 2020 | 30.37 | 31.20 | 30.37 | 31.08 | 2,878,106 | +0.29(+0.93%) |
Apr 02, 2020 | 30.25 | 31.58 | 30.09 | 30.80 | 3,369,529 | +0.41(+1.36%) |