Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.03 | 34.47 | 33.97 | 34.28 | 1,023,008 | -0.04(-0.11%) |
Jun 29, 2020 | 33.36 | 34.41 | 33.24 | 34.32 | 1,403,514 | +1.29(+3.89%) |
Jun 26, 2020 | 32.83 | 34.27 | 32.24 | 33.03 | 3,384,175 | +0.11(+0.34%) |
Jun 25, 2020 | 32.56 | 32.93 | 32.21 | 32.92 | 1,651,503 | +0.16(+0.48%) |
Jun 24, 2020 | 33.98 | 33.98 | 32.75 | 32.76 | 478,443 | -1.59(-4.64%) |
Jun 23, 2020 | 34.66 | 34.77 | 34.24 | 34.36 | 621,693 | +0.10(+0.30%) |
Jun 22, 2020 | 34.15 | 34.38 | 33.54 | 34.25 | 697,750 | +0.13(+0.38%) |
Jun 19, 2020 | 35.08 | 35.16 | 33.53 | 34.12 | 1,555,944 | -0.29(-0.84%) |
Jun 18, 2020 | 34.52 | 34.88 | 34.21 | 34.41 | 778,750 | -0.36(-1.05%) |
Jun 17, 2020 | 35.17 | 35.28 | 34.66 | 34.78 | 574,156 | -0.39(-1.11%) |
Jun 16, 2020 | 35.37 | 36.23 | 35.01 | 35.17 | 735,211 | +0.23(+0.67%) |
Jun 15, 2020 | 33.57 | 35.09 | 33.30 | 34.94 | 610,241 | +0.16(+0.46%) |
Jun 12, 2020 | 35.19 | 35.28 | 33.85 | 34.78 | 815,575 | +0.63(+1.86%) |
Jun 11, 2020 | 35.34 | 35.47 | 34.13 | 34.14 | 1,161,765 | -2.75(-7.45%) |
Jun 10, 2020 | 37.71 | 37.82 | 36.66 | 36.89 | 1,278,086 | -1.08(-2.85%) |
Jun 09, 2020 | 37.77 | 38.16 | 37.28 | 37.97 | 1,367,178 | -0.63(-1.64%) |
Jun 08, 2020 | 38.57 | 39.17 | 38.45 | 38.61 | 825,941 | +0.35(+0.93%) |
Jun 05, 2020 | 39.01 | 39.28 | 37.84 | 38.25 | 1,320,133 | +0.76(+2.04%) |
Jun 04, 2020 | 36.21 | 37.69 | 36.18 | 37.49 | 1,198,258 | +1.09(+3.00%) |
Jun 03, 2020 | 35.80 | 36.65 | 35.68 | 36.40 | 832,816 | +1.11(+3.14%) |
Jun 02, 2020 | 35.73 | 35.73 | 35.16 | 35.29 | 630,093 | +0.04(+0.11%) |
Jun 01, 2020 | 35.14 | 35.74 | 34.75 | 35.25 | 807,828 | +0.09(+0.27%) |
May 29, 2020 | 34.50 | 35.27 | 34.45 | 35.16 | 809,352 | +0.19(+0.53%) |
May 28, 2020 | 36.41 | 36.41 | 34.92 | 34.97 | 1,064,649 | -1.03(-2.87%) |
May 27, 2020 | 36.04 | 36.37 | 35.56 | 36.01 | 763,278 | +0.78(+2.22%) |
May 26, 2020 | 34.50 | 35.69 | 34.38 | 35.22 | 1,440,207 | +1.94(+5.82%) |
May 22, 2020 | 33.71 | 33.71 | 32.96 | 33.29 | 569,143 | -0.25(-0.75%) |
May 21, 2020 | 33.66 | 33.95 | 33.37 | 33.54 | 1,244,386 | -0.12(-0.36%) |
May 20, 2020 | 33.41 | 34.06 | 33.29 | 33.66 | 660,309 | +0.74(+2.24%) |
May 19, 2020 | 33.35 | 33.78 | 32.90 | 32.92 | 583,407 | -0.76(-2.24%) |
May 18, 2020 | 32.83 | 33.98 | 32.47 | 33.68 | 882,180 | +2.18(+6.93%) |
May 15, 2020 | 31.13 | 32.08 | 31.03 | 31.50 | 806,670 | -0.04(-0.12%) |
May 14, 2020 | 30.28 | 31.53 | 29.39 | 31.53 | 1,001,642 | +0.69(+2.22%) |
May 13, 2020 | 31.80 | 31.99 | 30.56 | 30.85 | 764,239 | -1.16(-3.62%) |
May 12, 2020 | 33.32 | 33.60 | 31.97 | 32.01 | 1,375,716 | -1.30(-3.90%) |
May 11, 2020 | 34.32 | 34.38 | 33.21 | 33.30 | 1,191,709 | -1.43(-4.11%) |
May 08, 2020 | 33.88 | 34.83 | 33.83 | 34.73 | 773,417 | +1.24(+3.71%) |
May 07, 2020 | 33.45 | 33.85 | 33.13 | 33.49 | 703,092 | +0.44(+1.32%) |
May 06, 2020 | 33.37 | 33.43 | 32.67 | 33.05 | 645,150 | +0.16(+0.48%) |
May 05, 2020 | 33.54 | 35.12 | 32.83 | 32.90 | 1,300,564 | +0.24(+0.74%) |
May 04, 2020 | 32.63 | 33.00 | 32.17 | 32.66 | 1,734,775 | -0.41(-1.23%) |
May 01, 2020 | 33.17 | 33.39 | 32.63 | 33.06 | 748,941 | -0.64(-1.90%) |
Apr 30, 2020 | 34.51 | 35.21 | 33.17 | 33.70 | 1,695,471 | -1.34(-3.81%) |
Apr 29, 2020 | 33.78 | 35.34 | 33.77 | 35.04 | 1,079,251 | +1.88(+5.68%) |
Apr 28, 2020 | 32.70 | 33.53 | 32.47 | 33.16 | 1,066,492 | +1.23(+3.86%) |
Apr 27, 2020 | 31.16 | 32.07 | 31.16 | 31.92 | 886,181 | +0.87(+2.81%) |
Apr 24, 2020 | 31.38 | 31.38 | 30.43 | 31.05 | 1,336,794 | -0.02(-0.06%) |
Apr 23, 2020 | 30.46 | 31.52 | 30.28 | 31.07 | 673,342 | +0.97(+3.24%) |
Apr 22, 2020 | 30.91 | 31.11 | 29.68 | 30.10 | 922,458 | -0.25(-0.83%) |
Apr 21, 2020 | 30.52 | 30.76 | 30.16 | 30.35 | 972,690 | -0.75(-2.42%) |
Apr 20, 2020 | 31.03 | 31.90 | 30.90 | 31.10 | 908,189 | -0.98(-3.06%) |
Apr 17, 2020 | 31.44 | 32.19 | 31.16 | 32.08 | 1,813,266 | +1.18(+3.81%) |
Apr 16, 2020 | 31.02 | 31.03 | 30.15 | 30.90 | 1,029,456 | -0.20(-0.66%) |
Apr 15, 2020 | 31.51 | 31.74 | 30.88 | 31.11 | 1,076,491 | -1.33(-4.09%) |
Apr 14, 2020 | 32.67 | 32.92 | 31.70 | 32.43 | 1,108,197 | +1.26(+4.05%) |
Apr 13, 2020 | 31.86 | 32.02 | 30.97 | 31.17 | 1,199,607 | -1.19(-3.67%) |
Apr 09, 2020 | 32.82 | 33.92 | 32.28 | 32.36 | 1,256,142 | -0.14(-0.43%) |
Apr 08, 2020 | 31.52 | 32.70 | 31.18 | 32.50 | 1,071,076 | +1.31(+4.19%) |
Apr 07, 2020 | 31.91 | 32.70 | 30.72 | 31.19 | 1,922,038 | +0.25(+0.81%) |
Apr 06, 2020 | 28.28 | 31.03 | 28.28 | 30.94 | 984,396 | +3.60(+13.16%) |
Apr 03, 2020 | 28.28 | 28.78 | 27.01 | 27.34 | 1,290,107 | -1.43(-4.96%) |
Apr 02, 2020 | 27.76 | 29.16 | 27.49 | 28.77 | 1,703,462 | +0.56(+1.97%) |