Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.55 | 35.10 | 34.40 | 34.95 | 1,080,351 | +0.39(+1.14%) |
Jun 29, 2020 | 34.81 | 34.82 | 34.06 | 34.56 | 1,020,561 | -0.04(-0.11%) |
Jun 26, 2020 | 34.76 | 34.78 | 33.77 | 34.59 | 4,175,106 | -0.13(-0.39%) |
Jun 25, 2020 | 33.68 | 34.79 | 33.66 | 34.73 | 1,748,500 | +1.00(+2.98%) |
Jun 24, 2020 | 34.33 | 34.37 | 33.30 | 33.72 | 1,252,157 | -0.98(-2.81%) |
Jun 23, 2020 | 34.22 | 34.96 | 34.13 | 34.70 | 1,492,909 | +0.78(+2.31%) |
Jun 22, 2020 | 33.63 | 34.13 | 33.04 | 33.91 | 1,564,252 | +0.26(+0.77%) |
Jun 19, 2020 | 34.84 | 34.97 | 33.64 | 33.66 | 1,848,775 | -0.56(-1.65%) |
Jun 18, 2020 | 34.01 | 34.35 | 33.82 | 34.22 | 760,474 | -0.04(-0.11%) |
Jun 17, 2020 | 34.69 | 34.77 | 34.12 | 34.26 | 1,024,427 | -0.38(-1.11%) |
Jun 16, 2020 | 35.06 | 35.41 | 34.31 | 34.64 | 651,228 | +0.55(+1.60%) |
Jun 15, 2020 | 33.10 | 34.24 | 32.99 | 34.10 | 1,066,423 | -0.16(-0.47%) |
Jun 12, 2020 | 33.83 | 34.35 | 33.23 | 34.26 | 1,387,104 | +1.52(+4.65%) |
Jun 11, 2020 | 33.39 | 33.74 | 32.66 | 32.74 | 1,272,143 | -2.00(-5.76%) |
Jun 10, 2020 | 35.14 | 35.25 | 34.46 | 34.74 | 1,284,470 | -0.53(-1.50%) |
Jun 09, 2020 | 36.02 | 36.16 | 35.17 | 35.27 | 755,660 | -1.26(-3.45%) |
Jun 08, 2020 | 36.23 | 36.55 | 36.04 | 36.53 | 939,443 | +0.55(+1.54%) |
Jun 05, 2020 | 36.26 | 36.67 | 35.87 | 35.97 | 1,292,915 | +0.61(+1.73%) |
Jun 04, 2020 | 35.29 | 35.62 | 35.18 | 35.36 | 771,832 | -0.22(-0.62%) |
Jun 03, 2020 | 35.31 | 36.00 | 35.23 | 35.58 | 965,629 | +0.32(+0.92%) |
Jun 02, 2020 | 34.91 | 35.39 | 34.85 | 35.26 | 913,172 | +0.48(+1.37%) |
Jun 01, 2020 | 34.35 | 35.14 | 34.17 | 34.78 | 1,091,225 | +0.47(+1.36%) |
May 29, 2020 | 34.50 | 34.55 | 33.66 | 34.31 | 1,064,402 | -0.15(-0.44%) |
May 28, 2020 | 35.13 | 35.13 | 34.26 | 34.46 | 1,426,185 | -0.56(-1.61%) |
May 27, 2020 | 34.70 | 35.35 | 34.23 | 35.03 | 1,922,229 | +1.31(+3.88%) |
May 26, 2020 | 33.48 | 34.03 | 33.05 | 33.72 | 1,469,900 | +1.42(+4.40%) |
May 22, 2020 | 32.54 | 32.58 | 31.93 | 32.30 | 1,037,265 | -0.24(-0.73%) |
May 21, 2020 | 32.74 | 32.86 | 32.36 | 32.54 | 1,429,230 | -0.13(-0.41%) |
May 20, 2020 | 32.99 | 33.22 | 32.59 | 32.67 | 722,932 | +0.48(+1.48%) |
May 19, 2020 | 33.27 | 33.38 | 32.19 | 32.19 | 1,052,820 | -1.19(-3.57%) |
May 18, 2020 | 32.20 | 33.53 | 32.06 | 33.39 | 1,962,608 | +2.17(+6.94%) |
May 15, 2020 | 31.09 | 31.32 | 30.50 | 31.22 | 1,637,622 | -0.19(-0.61%) |
May 14, 2020 | 30.97 | 31.61 | 30.40 | 31.41 | 2,062,487 | -0.14(-0.45%) |
May 13, 2020 | 32.42 | 32.57 | 31.08 | 31.55 | 3,252,864 | -1.10(-3.36%) |
May 12, 2020 | 35.45 | 35.79 | 32.65 | 32.65 | 3,294,797 | -0.64(-1.92%) |
May 11, 2020 | 33.69 | 33.72 | 33.20 | 33.29 | 1,568,137 | -0.74(-2.19%) |
May 08, 2020 | 33.92 | 34.42 | 33.55 | 34.04 | 771,558 | +0.48(+1.42%) |
May 07, 2020 | 33.42 | 33.79 | 32.96 | 33.56 | 1,073,206 | +0.74(+2.27%) |
May 06, 2020 | 33.02 | 33.33 | 32.42 | 32.81 | 1,012,893 | +0.04(+0.12%) |
May 05, 2020 | 33.17 | 33.57 | 32.75 | 32.78 | 1,011,843 | -0.07(-0.20%) |
May 04, 2020 | 31.40 | 32.99 | 31.20 | 32.84 | 1,493,616 | +0.35(+1.09%) |
May 01, 2020 | 32.06 | 32.53 | 31.68 | 32.49 | 901,373 | -0.37(-1.13%) |
Apr 30, 2020 | 33.56 | 33.60 | 32.86 | 32.86 | 1,808,843 | -1.16(-3.42%) |
Apr 29, 2020 | 33.48 | 34.39 | 33.31 | 34.03 | 1,795,498 | +1.16(+3.54%) |
Apr 28, 2020 | 33.02 | 33.41 | 32.59 | 32.86 | 1,787,515 | +0.33(+1.03%) |
Apr 27, 2020 | 31.79 | 32.60 | 31.79 | 32.53 | 1,197,961 | +0.99(+3.15%) |
Apr 24, 2020 | 30.61 | 31.62 | 30.19 | 31.53 | 1,876,717 | +0.94(+3.09%) |
Apr 23, 2020 | 29.75 | 31.11 | 29.73 | 30.59 | 1,706,498 | +1.09(+3.69%) |
Apr 22, 2020 | 29.57 | 29.81 | 29.09 | 29.50 | 1,082,774 | +0.52(+1.78%) |
Apr 21, 2020 | 28.38 | 29.22 | 28.08 | 28.99 | 2,678,404 | -0.10(-0.33%) |
Apr 20, 2020 | 28.87 | 29.73 | 28.66 | 29.08 | 971,207 | -0.37(-1.26%) |
Apr 17, 2020 | 28.55 | 29.72 | 28.55 | 29.45 | 1,609,438 | +1.39(+4.97%) |
Apr 16, 2020 | 28.54 | 28.59 | 27.80 | 28.06 | 1,120,651 | -0.32(-1.14%) |
Apr 15, 2020 | 28.63 | 28.92 | 28.21 | 28.38 | 1,456,333 | -1.35(-4.53%) |
Apr 14, 2020 | 29.40 | 29.83 | 28.78 | 29.73 | 1,497,053 | +1.53(+5.41%) |
Apr 13, 2020 | 28.64 | 28.81 | 27.50 | 28.20 | 924,569 | -0.64(-2.22%) |
Apr 09, 2020 | 28.14 | 29.88 | 28.14 | 28.84 | 1,213,810 | +0.99(+3.56%) |
Apr 08, 2020 | 26.93 | 28.04 | 26.49 | 27.85 | 1,049,432 | +1.43(+5.42%) |
Apr 07, 2020 | 27.45 | 28.48 | 26.31 | 26.42 | 2,282,526 | +0.26(+0.99%) |
Apr 06, 2020 | 26.26 | 26.33 | 25.56 | 26.16 | 4,423,465 | +1.15(+4.62%) |
Apr 03, 2020 | 25.66 | 25.99 | 24.75 | 25.01 | 3,210,913 | -0.84(-3.25%) |
Apr 02, 2020 | 25.36 | 26.09 | 25.10 | 25.85 | 1,465,763 | +0.29(+1.12%) |