Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.69 | 35.99 | 35.35 | 35.69 | 1,111,144 | -0.21(-0.58%) |
Jun 29, 2020 | 35.46 | 36.88 | 34.60 | 35.90 | 1,393,696 | +0.73(+2.08%) |
Jun 26, 2020 | 34.88 | 35.58 | 34.61 | 35.17 | 1,787,600 | +0.02(+0.06%) |
Jun 25, 2020 | 34.08 | 35.19 | 33.87 | 35.15 | 1,087,067 | +0.95(+2.78%) |
Jun 24, 2020 | 34.80 | 34.95 | 33.93 | 34.20 | 1,409,461 | -0.78(-2.23%) |
Jun 23, 2020 | 35.41 | 35.49 | 34.67 | 34.98 | 1,501,809 | -0.21(-0.60%) |
Jun 22, 2020 | 35.38 | 35.48 | 34.88 | 35.19 | 1,343,750 | -0.37(-1.04%) |
Jun 19, 2020 | 36.08 | 36.27 | 34.94 | 35.56 | 2,134,100 | -0.16(-0.45%) |
Jun 18, 2020 | 35.08 | 35.97 | 35.07 | 35.72 | 2,642,917 | +0.06(+0.17%) |
Jun 17, 2020 | 35.73 | 36.28 | 35.23 | 35.66 | 2,301,043 | -0.05(-0.14%) |
Jun 16, 2020 | 35.91 | 36.27 | 34.95 | 35.71 | 2,377,887 | +0.58(+1.65%) |
Jun 15, 2020 | 35.00 | 36.03 | 34.65 | 35.13 | 1,569,315 | -0.52(-1.46%) |
Jun 12, 2020 | 37.22 | 37.40 | 34.43 | 35.65 | 2,469,600 | -0.35(-0.97%) |
Jun 11, 2020 | 33.39 | 36.34 | 32.47 | 36.00 | 3,555,015 | +3.44(+10.57%) |
Jun 10, 2020 | 32.85 | 33.26 | 31.52 | 32.56 | 845,218 | -0.52(-1.57%) |
Jun 09, 2020 | 33.42 | 33.62 | 32.40 | 33.08 | 1,346,362 | -0.68(-2.01%) |
Jun 08, 2020 | 32.57 | 33.77 | 32.37 | 33.76 | 2,060,774 | +1.47(+4.55%) |
Jun 05, 2020 | 34.66 | 34.94 | 32.19 | 32.29 | 2,270,100 | -1.32(-3.93%) |
Jun 04, 2020 | 33.56 | 34.40 | 33.23 | 33.61 | 1,616,969 | -0.07(-0.21%) |
Jun 03, 2020 | 32.98 | 34.37 | 32.98 | 33.68 | 2,025,184 | +0.72(+2.18%) |
Jun 02, 2020 | 32.91 | 33.67 | 32.55 | 32.96 | 1,655,262 | +0.30(+0.92%) |
Jun 01, 2020 | 32.88 | 32.99 | 31.32 | 32.66 | 1,723,075 | -0.24(-0.73%) |
May 29, 2020 | 31.24 | 32.93 | 31.11 | 32.90 | 1,646,000 | +1.26(+3.98%) |
May 28, 2020 | 31.01 | 31.96 | 30.59 | 31.64 | 1,776,379 | +0.73(+2.36%) |
May 27, 2020 | 30.78 | 30.92 | 29.86 | 30.91 | 2,102,959 | +0.79(+2.62%) |
May 26, 2020 | 29.76 | 30.62 | 29.76 | 30.12 | 1,709,720 | +0.99(+3.40%) |
May 22, 2020 | 29.42 | 29.55 | 28.74 | 29.13 | 778,100 | -0.08(-0.27%) |
May 21, 2020 | 28.28 | 29.73 | 28.01 | 29.21 | 1,281,665 | +0.91(+3.22%) |
May 20, 2020 | 28.29 | 28.51 | 27.78 | 28.30 | 1,970,832 | +0.62(+2.24%) |
May 19, 2020 | 28.21 | 28.30 | 27.20 | 27.68 | 1,951,253 | -0.58(-2.05%) |
May 18, 2020 | 27.79 | 28.91 | 27.79 | 28.26 | 2,331,729 | +1.35(+5.02%) |
May 15, 2020 | 26.34 | 27.18 | 25.92 | 26.91 | 1,461,900 | +0.28(+1.05%) |
May 14, 2020 | 25.66 | 26.76 | 24.94 | 26.63 | 1,794,130 | +0.50(+1.91%) |
May 13, 2020 | 27.14 | 27.20 | 25.38 | 26.13 | 1,863,134 | -0.92(-3.40%) |
May 12, 2020 | 27.78 | 27.95 | 27.02 | 27.05 | 2,287,717 | -0.89(-3.19%) |
May 11, 2020 | 29.37 | 29.40 | 27.11 | 27.94 | 2,462,309 | -1.77(-5.96%) |
May 08, 2020 | 25.80 | 29.74 | 25.11 | 29.71 | 4,231,900 | +4.80(+19.27%) |
May 07, 2020 | 31.68 | 33.20 | 24.87 | 24.91 | 6,761,940 | -7.31(-22.69%) |
May 06, 2020 | 33.32 | 33.63 | 32.14 | 32.22 | 1,008,297 | -0.92(-2.78%) |
May 05, 2020 | 33.60 | 33.95 | 32.81 | 33.14 | 820,232 | -0.34(-1.02%) |
May 04, 2020 | 32.51 | 33.69 | 32.19 | 33.48 | 1,245,432 | +0.33(+1.00%) |
May 01, 2020 | 33.04 | 33.61 | 32.63 | 33.15 | 1,005,400 | -0.90(-2.64%) |
Apr 30, 2020 | 34.23 | 34.44 | 33.12 | 34.05 | 1,487,785 | -0.68(-1.96%) |
Apr 29, 2020 | 33.05 | 34.85 | 32.23 | 34.73 | 1,766,068 | +2.16(+6.63%) |
Apr 28, 2020 | 31.20 | 33.11 | 31.20 | 32.57 | 1,541,170 | +1.90(+6.19%) |
Apr 27, 2020 | 29.50 | 30.83 | 29.50 | 30.67 | 729,438 | +1.45(+4.96%) |
Apr 24, 2020 | 28.51 | 29.36 | 28.16 | 29.22 | 772,000 | +0.98(+3.47%) |
Apr 23, 2020 | 28.40 | 28.65 | 27.99 | 28.24 | 1,208,630 | +0.18(+0.64%) |
Apr 22, 2020 | 28.41 | 28.95 | 27.92 | 28.06 | 1,604,581 | +0.05(+0.18%) |
Apr 21, 2020 | 27.30 | 28.24 | 26.99 | 28.01 | 937,664 | -0.06(-0.21%) |
Apr 20, 2020 | 28.40 | 28.97 | 27.94 | 28.07 | 451,519 | -0.63(-2.20%) |
Apr 17, 2020 | 28.87 | 29.79 | 28.41 | 28.70 | 587,000 | +0.63(+2.24%) |
Apr 16, 2020 | 27.64 | 28.32 | 27.27 | 28.07 | 801,607 | +0.35(+1.26%) |
Apr 15, 2020 | 27.17 | 27.95 | 26.97 | 27.72 | 881,049 | -0.50(-1.77%) |
Apr 14, 2020 | 26.95 | 28.56 | 26.54 | 28.22 | 1,008,950 | +1.69(+6.37%) |
Apr 13, 2020 | 27.06 | 27.71 | 26.10 | 26.53 | 2,367,051 | -0.47(-1.74%) |
Apr 09, 2020 | 26.45 | 27.78 | 26.02 | 27.00 | 2,085,700 | +1.36(+5.30%) |
Apr 08, 2020 | 25.68 | 26.61 | 25.50 | 25.64 | 2,017,771 | -0.02(-0.08%) |
Apr 07, 2020 | 27.06 | 28.22 | 25.46 | 25.66 | 896,519 | -0.28(-1.08%) |
Apr 06, 2020 | 26.17 | 26.78 | 25.52 | 25.94 | 1,220,438 | +1.21(+4.89%) |
Apr 03, 2020 | 25.68 | 25.84 | 23.92 | 24.73 | 592,800 | -0.98(-3.81%) |
Apr 02, 2020 | 25.85 | 26.79 | 25.25 | 25.71 | 837,224 | +0.29(+1.14%) |