Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.17 | 36.47 | 35.36 | 35.89 | 622,721 | -0.26(-0.71%) |
Jun 29, 2020 | 35.40 | 36.38 | 35.15 | 36.15 | 664,070 | +1.03(+2.92%) |
Jun 26, 2020 | 35.48 | 36.04 | 34.97 | 35.12 | 834,185 | -0.38(-1.08%) |
Jun 25, 2020 | 35.43 | 35.52 | 34.93 | 35.51 | 491,572 | +0.09(+0.27%) |
Jun 24, 2020 | 35.15 | 35.67 | 34.97 | 35.41 | 518,214 | +0.06(+0.17%) |
Jun 23, 2020 | 35.78 | 35.99 | 35.09 | 35.35 | 479,507 | -0.11(-0.31%) |
Jun 22, 2020 | 35.00 | 35.76 | 34.75 | 35.46 | 439,404 | +0.50(+1.42%) |
Jun 19, 2020 | 36.07 | 36.08 | 34.93 | 34.97 | 569,145 | -0.71(-1.99%) |
Jun 18, 2020 | 35.77 | 36.19 | 35.26 | 35.68 | 468,681 | -0.40(-1.11%) |
Jun 17, 2020 | 36.68 | 36.77 | 35.75 | 36.08 | 542,988 | -0.39(-1.08%) |
Jun 16, 2020 | 37.63 | 37.78 | 36.34 | 36.47 | 674,838 | -0.23(-0.63%) |
Jun 15, 2020 | 35.47 | 36.79 | 35.34 | 36.70 | 702,579 | +0.57(+1.59%) |
Jun 12, 2020 | 37.08 | 37.19 | 35.72 | 36.13 | 1,007,876 | -0.14(-0.38%) |
Jun 11, 2020 | 37.68 | 37.86 | 35.94 | 36.27 | 509,165 | -2.13(-5.54%) |
Jun 10, 2020 | 38.32 | 38.77 | 37.93 | 38.40 | 830,534 | +0.04(+0.11%) |
Jun 09, 2020 | 39.41 | 39.63 | 37.94 | 38.35 | 512,667 | -1.50(-3.75%) |
Jun 08, 2020 | 38.24 | 40.10 | 37.97 | 39.85 | 672,820 | +1.61(+4.20%) |
Jun 05, 2020 | 38.98 | 39.64 | 38.18 | 38.24 | 1,070,685 | -0.36(-0.93%) |
Jun 04, 2020 | 39.27 | 39.28 | 38.32 | 38.60 | 761,124 | -0.87(-2.21%) |
Jun 03, 2020 | 39.68 | 40.25 | 39.18 | 39.47 | 1,162,182 | +0.34(+0.87%) |
Jun 02, 2020 | 38.96 | 39.42 | 38.61 | 39.13 | 1,290,349 | +0.73(+1.89%) |
Jun 01, 2020 | 37.58 | 38.66 | 37.38 | 38.41 | 866,726 | +0.75(+2.00%) |
May 29, 2020 | 37.08 | 37.76 | 36.93 | 37.65 | 1,315,757 | +0.44(+1.18%) |
May 28, 2020 | 36.76 | 37.31 | 36.56 | 37.21 | 842,332 | +0.90(+2.47%) |
May 27, 2020 | 36.26 | 36.56 | 35.81 | 36.32 | 973,374 | +0.69(+1.95%) |
May 26, 2020 | 35.32 | 36.18 | 35.27 | 35.62 | 836,342 | +0.95(+2.73%) |
May 22, 2020 | 34.29 | 34.83 | 33.95 | 34.67 | 418,070 | +0.58(+1.69%) |
May 21, 2020 | 34.33 | 34.58 | 33.94 | 34.10 | 338,548 | -0.19(-0.57%) |
May 20, 2020 | 34.28 | 34.57 | 33.88 | 34.29 | 426,679 | +0.13(+0.37%) |
May 19, 2020 | 34.83 | 34.90 | 34.11 | 34.17 | 768,091 | -0.54(-1.56%) |
May 18, 2020 | 34.45 | 35.11 | 34.07 | 34.71 | 1,222,529 | +1.12(+3.33%) |
May 15, 2020 | 34.45 | 34.45 | 32.83 | 33.59 | 819,365 | -1.02(-2.96%) |
May 14, 2020 | 33.44 | 34.61 | 32.98 | 34.61 | 1,369,766 | +0.76(+2.25%) |
May 13, 2020 | 34.33 | 34.33 | 33.08 | 33.85 | 1,045,039 | -0.66(-1.91%) |
May 12, 2020 | 35.45 | 35.85 | 34.40 | 34.51 | 899,217 | -0.93(-2.63%) |
May 11, 2020 | 35.61 | 35.81 | 34.76 | 35.44 | 1,033,009 | -0.52(-1.44%) |
May 08, 2020 | 35.69 | 36.06 | 35.53 | 35.96 | 861,538 | +0.62(+1.75%) |
May 07, 2020 | 35.51 | 35.86 | 35.25 | 35.34 | 639,243 | +0.23(+0.65%) |
May 06, 2020 | 35.99 | 36.11 | 35.08 | 35.11 | 656,830 | -1.04(-2.88%) |
May 05, 2020 | 36.78 | 36.78 | 35.79 | 36.15 | 916,737 | +1.18(+3.36%) |
May 04, 2020 | 34.98 | 35.27 | 34.38 | 34.98 | 1,137,187 | -0.10(-0.29%) |
May 01, 2020 | 36.04 | 36.49 | 34.83 | 35.08 | 782,980 | -1.32(-3.63%) |
Apr 30, 2020 | 38.06 | 38.06 | 35.77 | 36.40 | 1,072,390 | -1.34(-3.54%) |
Apr 29, 2020 | 38.94 | 39.12 | 37.07 | 37.74 | 1,329,874 | -0.34(-0.89%) |
Apr 28, 2020 | 39.24 | 39.64 | 38.08 | 38.08 | 1,405,034 | -0.50(-1.29%) |
Apr 27, 2020 | 38.08 | 38.92 | 38.05 | 38.58 | 447,377 | +0.52(+1.38%) |
Apr 24, 2020 | 38.25 | 38.43 | 37.76 | 38.05 | 543,526 | -0.03(-0.07%) |
Apr 23, 2020 | 38.19 | 38.60 | 37.73 | 38.08 | 433,623 | -0.33(-0.86%) |
Apr 22, 2020 | 37.71 | 38.82 | 37.38 | 38.41 | 800,584 | +1.25(+3.37%) |
Apr 21, 2020 | 36.76 | 37.39 | 36.75 | 37.15 | 830,312 | -0.19(-0.50%) |
Apr 20, 2020 | 38.53 | 38.55 | 37.18 | 37.34 | 566,189 | -1.59(-4.09%) |
Apr 17, 2020 | 39.23 | 39.36 | 38.29 | 38.93 | 475,128 | +0.43(+1.12%) |
Apr 16, 2020 | 38.28 | 38.74 | 37.89 | 38.50 | 1,334,428 | +0.50(+1.31%) |
Apr 15, 2020 | 38.17 | 39.00 | 37.64 | 38.00 | 535,754 | -0.99(-2.54%) |
Apr 14, 2020 | 38.66 | 39.23 | 38.47 | 38.99 | 673,699 | +1.08(+2.86%) |
Apr 13, 2020 | 38.25 | 38.70 | 37.14 | 37.91 | 667,235 | -0.96(-2.48%) |
Apr 09, 2020 | 36.79 | 38.95 | 36.79 | 38.87 | 444,649 | +2.51(+6.92%) |
Apr 08, 2020 | 35.05 | 36.68 | 34.55 | 36.36 | 806,294 | +1.53(+4.40%) |
Apr 07, 2020 | 35.69 | 36.69 | 34.46 | 34.83 | 983,778 | -0.22(-0.63%) |
Apr 06, 2020 | 35.04 | 35.95 | 34.37 | 35.05 | 2,019,199 | +1.28(+3.79%) |
Apr 03, 2020 | 35.56 | 36.18 | 33.62 | 33.77 | 894,025 | -2.15(-5.99%) |
Apr 02, 2020 | 34.86 | 36.65 | 34.74 | 35.92 | 808,978 | +1.04(+2.99%) |