Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.66 | 37.17 | 36.20 | 36.77 | 872,317 | -0.03(-0.08%) |
Jun 29, 2020 | 35.93 | 36.80 | 35.42 | 36.80 | 2,078,301 | +1.39(+3.92%) |
Jun 26, 2020 | 35.24 | 35.50 | 34.63 | 35.41 | 1,999,418 | +0.20(+0.56%) |
Jun 25, 2020 | 34.53 | 35.63 | 33.96 | 35.22 | 2,498,619 | +0.40(+1.15%) |
Jun 24, 2020 | 36.27 | 36.41 | 34.76 | 34.81 | 1,680,626 | -1.99(-5.40%) |
Jun 23, 2020 | 38.25 | 38.40 | 36.70 | 36.80 | 1,479,442 | -0.90(-2.39%) |
Jun 22, 2020 | 37.30 | 38.00 | 36.46 | 37.70 | 966,189 | +0.13(+0.34%) |
Jun 19, 2020 | 38.65 | 38.71 | 37.37 | 37.57 | 1,549,130 | -0.49(-1.29%) |
Jun 18, 2020 | 38.35 | 38.81 | 37.98 | 38.06 | 1,060,018 | -0.53(-1.37%) |
Jun 17, 2020 | 40.04 | 40.30 | 38.46 | 38.59 | 1,233,340 | -1.34(-3.36%) |
Jun 16, 2020 | 40.89 | 41.65 | 39.74 | 39.93 | 2,570,468 | +1.52(+3.95%) |
Jun 15, 2020 | 37.43 | 38.98 | 36.96 | 38.42 | 3,240,967 | -0.58(-1.48%) |
Jun 12, 2020 | 39.57 | 39.57 | 37.72 | 38.99 | 2,263,295 | +1.41(+3.75%) |
Jun 11, 2020 | 39.32 | 39.39 | 37.45 | 37.58 | 2,240,066 | -3.14(-7.71%) |
Jun 10, 2020 | 43.01 | 43.04 | 40.63 | 40.72 | 1,810,262 | -2.44(-5.65%) |
Jun 09, 2020 | 42.95 | 43.70 | 42.37 | 43.16 | 1,772,974 | -1.02(-2.30%) |
Jun 08, 2020 | 45.72 | 45.72 | 43.99 | 44.18 | 1,144,554 | -0.28(-0.64%) |
Jun 05, 2020 | 44.27 | 45.28 | 43.95 | 44.46 | 2,353,537 | +1.26(+2.92%) |
Jun 04, 2020 | 42.53 | 43.43 | 42.25 | 43.20 | 2,068,311 | +0.20(+0.46%) |
Jun 03, 2020 | 43.20 | 43.72 | 41.98 | 43.00 | 4,226,761 | +0.46(+1.08%) |
Jun 02, 2020 | 39.48 | 42.65 | 39.38 | 42.54 | 5,016,908 | +4.18(+10.89%) |
Jun 01, 2020 | 38.02 | 38.83 | 37.64 | 38.37 | 1,306,469 | +0.43(+1.13%) |
May 29, 2020 | 37.28 | 38.50 | 37.15 | 37.94 | 2,501,418 | +0.09(+0.23%) |
May 28, 2020 | 38.77 | 38.77 | 37.59 | 37.85 | 1,512,514 | -0.51(-1.33%) |
May 27, 2020 | 38.80 | 38.80 | 36.96 | 38.36 | 2,199,721 | +1.01(+2.70%) |
May 26, 2020 | 36.71 | 37.93 | 36.59 | 37.35 | 1,632,572 | +2.30(+6.56%) |
May 22, 2020 | 34.84 | 35.37 | 34.63 | 35.05 | 1,461,443 | +0.19(+0.53%) |
May 21, 2020 | 34.79 | 35.36 | 34.51 | 34.86 | 2,636,387 | +0.11(+0.31%) |
May 20, 2020 | 33.93 | 35.01 | 33.85 | 34.76 | 1,636,523 | +1.57(+4.72%) |
May 19, 2020 | 33.65 | 34.35 | 33.17 | 33.19 | 1,206,708 | -0.75(-2.22%) |
May 18, 2020 | 32.29 | 34.08 | 32.29 | 33.94 | 1,691,129 | +2.61(+8.34%) |
May 15, 2020 | 29.94 | 31.50 | 29.48 | 31.33 | 1,911,629 | +1.01(+3.32%) |
May 14, 2020 | 29.42 | 30.42 | 28.24 | 30.32 | 2,622,525 | +0.82(+2.79%) |
May 13, 2020 | 31.80 | 32.09 | 29.09 | 29.50 | 2,256,903 | -2.65(-8.25%) |
May 12, 2020 | 34.42 | 34.50 | 32.14 | 32.15 | 1,146,133 | -2.07(-6.06%) |
May 11, 2020 | 34.73 | 34.90 | 34.16 | 34.23 | 2,338,518 | -1.13(-3.21%) |
May 08, 2020 | 35.38 | 35.63 | 35.01 | 35.36 | 1,997,374 | +0.97(+2.82%) |
May 07, 2020 | 35.23 | 35.58 | 33.83 | 34.39 | 1,415,949 | -0.27(-0.79%) |
May 06, 2020 | 35.18 | 35.42 | 33.77 | 34.67 | 1,768,085 | +0.13(+0.37%) |
May 05, 2020 | 34.65 | 35.71 | 34.44 | 34.54 | 2,026,066 | +0.88(+2.62%) |
May 04, 2020 | 33.60 | 34.03 | 33.02 | 33.66 | 1,517,158 | -0.60(-1.74%) |
May 01, 2020 | 34.76 | 34.92 | 33.67 | 34.26 | 1,104,565 | -1.22(-3.45%) |
Apr 30, 2020 | 35.38 | 36.04 | 34.76 | 35.48 | 1,726,135 | -0.61(-1.68%) |
Apr 29, 2020 | 36.04 | 36.67 | 35.26 | 36.09 | 1,875,799 | +0.96(+2.73%) |
Apr 28, 2020 | 35.36 | 35.85 | 34.84 | 35.13 | 2,250,175 | +1.12(+3.28%) |
Apr 27, 2020 | 33.51 | 34.38 | 33.34 | 34.01 | 2,748,002 | +0.78(+2.36%) |
Apr 24, 2020 | 32.45 | 33.33 | 31.88 | 33.23 | 2,653,695 | +0.78(+2.41%) |
Apr 23, 2020 | 32.24 | 33.11 | 31.92 | 32.45 | 2,198,739 | +0.89(+2.82%) |
Apr 22, 2020 | 31.88 | 32.49 | 31.27 | 31.56 | 1,358,028 | +0.66(+2.12%) |
Apr 21, 2020 | 30.73 | 31.54 | 30.72 | 30.90 | 1,148,214 | -0.86(-2.71%) |
Apr 20, 2020 | 31.19 | 33.15 | 31.08 | 31.76 | 1,849,902 | -0.38(-1.19%) |
Apr 17, 2020 | 31.58 | 32.38 | 31.39 | 32.14 | 1,875,246 | +1.68(+5.53%) |
Apr 16, 2020 | 31.07 | 31.10 | 30.00 | 30.46 | 1,761,762 | -0.68(-2.20%) |
Apr 15, 2020 | 31.44 | 31.85 | 30.70 | 31.15 | 1,735,331 | -1.74(-5.30%) |
Apr 14, 2020 | 32.65 | 33.28 | 31.96 | 32.89 | 1,322,298 | +0.80(+2.50%) |
Apr 13, 2020 | 32.53 | 32.74 | 30.34 | 32.08 | 2,323,775 | -0.28(-0.88%) |
Apr 09, 2020 | 31.67 | 33.96 | 31.16 | 32.37 | 3,669,756 | +1.72(+5.62%) |
Apr 08, 2020 | 29.22 | 30.71 | 28.42 | 30.65 | 1,650,521 | +1.98(+6.89%) |
Apr 07, 2020 | 29.39 | 29.95 | 28.22 | 28.67 | 2,850,493 | +1.01(+3.64%) |
Apr 06, 2020 | 27.01 | 28.17 | 26.56 | 27.66 | 2,507,951 | +2.04(+7.94%) |
Apr 03, 2020 | 26.85 | 27.29 | 25.25 | 25.63 | 1,551,582 | -1.31(-4.87%) |
Apr 02, 2020 | 26.48 | 28.16 | 26.39 | 26.94 | 1,349,423 | +0.33(+1.25%) |