Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.40 | 36.46 | 36.07 | 36.26 | 19,552,204 | -0.32(-0.87%) |
Jun 29, 2020 | 36.49 | 36.63 | 36.35 | 36.58 | 14,043,991 | -0.13(-0.35%) |
Jun 26, 2020 | 36.88 | 36.91 | 36.55 | 36.71 | 14,884,680 | -0.35(-0.94%) |
Jun 25, 2020 | 36.77 | 37.13 | 36.75 | 37.05 | 14,844,570 | +0.09(+0.25%) |
Jun 24, 2020 | 37.16 | 37.26 | 36.70 | 36.96 | 19,346,000 | -0.38(-1.03%) |
Jun 23, 2020 | 37.47 | 37.58 | 37.32 | 37.35 | 13,689,173 | +0.25(+0.66%) |
Jun 22, 2020 | 36.70 | 37.10 | 36.66 | 37.10 | 14,822,986 | +0.27(+0.74%) |
Jun 19, 2020 | 37.31 | 37.31 | 36.63 | 36.83 | 28,087,064 | +0.05(+0.15%) |
Jun 18, 2020 | 36.63 | 36.83 | 36.59 | 36.77 | 12,800,060 | +0.13(+0.35%) |
Jun 17, 2020 | 36.61 | 36.80 | 36.54 | 36.64 | 12,692,008 | +0.15(+0.40%) |
Jun 16, 2020 | 37.09 | 37.15 | 36.34 | 36.50 | 28,965,238 | +0.28(+0.78%) |
Jun 15, 2020 | 35.75 | 36.40 | 35.71 | 36.21 | 28,397,716 | -0.33(-0.89%) |
Jun 12, 2020 | 36.65 | 36.68 | 36.08 | 36.54 | 27,486,170 | +0.45(+1.26%) |
Jun 11, 2020 | 36.60 | 36.81 | 36.08 | 36.09 | 35,426,756 | -1.56(-4.14%) |
Jun 10, 2020 | 37.45 | 37.73 | 37.16 | 37.64 | 17,776,918 | +0.44(+1.19%) |
Jun 09, 2020 | 37.02 | 37.33 | 36.89 | 37.20 | 18,802,564 | -0.18(-0.48%) |
Jun 08, 2020 | 37.11 | 37.40 | 37.01 | 37.38 | 18,673,430 | -0.19(-0.51%) |
Jun 05, 2020 | 37.55 | 37.72 | 37.42 | 37.57 | 21,388,730 | +0.82(+2.24%) |
Jun 04, 2020 | 36.79 | 37.00 | 36.63 | 36.75 | 20,964,442 | -0.54(-1.46%) |
Jun 03, 2020 | 37.02 | 37.35 | 36.97 | 37.29 | 25,972,874 | +0.62(+1.70%) |
Jun 02, 2020 | 36.30 | 36.78 | 36.23 | 36.67 | 28,313,138 | +0.64(+1.79%) |
Jun 01, 2020 | 35.62 | 36.05 | 35.53 | 36.02 | 24,905,634 | +0.65(+1.84%) |
May 29, 2020 | 35.07 | 35.42 | 34.71 | 35.37 | 54,255,064 | +0.72(+2.09%) |
May 28, 2020 | 34.86 | 35.10 | 34.59 | 34.65 | 31,159,352 | +0.11(+0.31%) |
May 27, 2020 | 34.70 | 34.72 | 34.24 | 34.54 | 31,357,760 | -0.19(-0.55%) |
May 26, 2020 | 34.99 | 35.10 | 34.59 | 34.73 | 44,621,264 | +0.76(+2.24%) |
May 22, 2020 | 34.14 | 34.16 | 33.82 | 33.97 | 44,311,372 | -0.94(-2.70%) |
May 21, 2020 | 35.16 | 35.31 | 34.83 | 34.91 | 36,637,180 | -0.98(-2.73%) |
May 20, 2020 | 35.92 | 36.08 | 35.67 | 35.89 | 26,163,506 | +0.52(+1.46%) |
May 19, 2020 | 35.59 | 35.76 | 35.36 | 35.37 | 23,814,824 | -0.37(-1.04%) |
May 18, 2020 | 35.33 | 35.81 | 35.31 | 35.74 | 30,599,784 | +1.37(+3.98%) |
May 15, 2020 | 34.28 | 34.48 | 34.24 | 34.37 | 28,086,198 | -0.51(-1.45%) |
May 14, 2020 | 34.43 | 34.96 | 34.34 | 34.88 | 37,143,296 | -0.14(-0.41%) |
May 13, 2020 | 35.39 | 35.43 | 34.76 | 35.03 | 47,094,064 | +0.11(+0.31%) |
May 12, 2020 | 35.24 | 35.45 | 34.92 | 34.92 | 43,129,888 | -0.31(-0.87%) |
May 11, 2020 | 35.21 | 35.35 | 35.13 | 35.23 | 17,853,680 | -0.16(-0.46%) |
May 08, 2020 | 35.15 | 35.48 | 35.13 | 35.39 | 30,693,756 | +0.79(+2.28%) |
May 07, 2020 | 34.71 | 34.77 | 34.51 | 34.60 | 17,695,052 | +0.09(+0.26%) |
May 06, 2020 | 34.80 | 34.85 | 34.47 | 34.51 | 19,176,898 | +0.09(+0.26%) |
May 05, 2020 | 34.42 | 34.57 | 34.36 | 34.42 | 27,942,834 | +0.34(+1.01%) |
May 04, 2020 | 33.82 | 34.08 | 33.71 | 34.08 | 31,031,776 | +0.32(+0.94%) |
May 01, 2020 | 34.27 | 34.31 | 33.70 | 33.76 | 60,172,000 | -1.20(-3.42%) |
Apr 30, 2020 | 35.79 | 36.00 | 34.85 | 34.95 | 50,217,392 | -0.94(-2.62%) |
Apr 29, 2020 | 35.87 | 36.05 | 35.78 | 35.90 | 22,418,262 | +0.57(+1.62%) |
Apr 28, 2020 | 35.90 | 35.91 | 35.33 | 35.33 | 26,098,888 | +0.04(+0.10%) |
Apr 27, 2020 | 35.05 | 35.32 | 34.99 | 35.29 | 18,666,576 | +0.70(+2.02%) |
Apr 24, 2020 | 34.56 | 34.59 | 34.32 | 34.59 | 14,112,762 | +0.34(+1.01%) |
Apr 23, 2020 | 34.53 | 34.85 | 34.24 | 34.25 | 21,603,846 | -0.14(-0.42%) |
Apr 22, 2020 | 34.41 | 34.44 | 34.30 | 34.39 | 18,685,662 | +0.82(+2.43%) |
Apr 21, 2020 | 33.82 | 33.95 | 33.57 | 33.58 | 28,393,592 | -0.92(-2.68%) |
Apr 20, 2020 | 34.53 | 34.85 | 34.45 | 34.50 | 19,880,204 | -0.29(-0.83%) |
Apr 17, 2020 | 34.80 | 34.85 | 34.50 | 34.79 | 32,464,034 | +0.59(+1.72%) |
Apr 16, 2020 | 34.26 | 34.28 | 34.00 | 34.20 | 22,983,162 | +0.14(+0.40%) |
Apr 15, 2020 | 34.14 | 34.27 | 33.94 | 34.07 | 28,100,938 | -0.81(-2.31%) |
Apr 14, 2020 | 34.89 | 35.01 | 34.77 | 34.87 | 39,592,160 | +0.54(+1.58%) |
Apr 13, 2020 | 34.29 | 34.41 | 33.98 | 34.33 | 23,265,134 | +0.03(+0.08%) |
Apr 09, 2020 | 34.66 | 34.88 | 34.27 | 34.30 | 24,212,672 | -0.23(-0.66%) |
Apr 08, 2020 | 34.33 | 34.63 | 34.12 | 34.53 | 16,257,381 | +0.03(+0.08%) |
Apr 07, 2020 | 35.35 | 35.42 | 34.34 | 34.50 | 31,971,036 | -0.11(-0.31%) |
Apr 06, 2020 | 34.26 | 34.68 | 34.17 | 34.61 | 26,066,068 | +1.20(+3.58%) |
Apr 03, 2020 | 33.80 | 33.91 | 33.31 | 33.41 | 20,856,046 | -0.45(-1.34%) |
Apr 02, 2020 | 33.45 | 33.93 | 33.34 | 33.87 | 36,505,324 | +1.25(+3.83%) |