Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.11 | 32.98 | 32.07 | 32.82 | 4,137,879 | +0.55(+1.69%) |
Jun 29, 2020 | 32.04 | 32.46 | 31.59 | 32.27 | 3,007,217 | +0.68(+2.16%) |
Jun 26, 2020 | 32.21 | 32.36 | 31.24 | 31.59 | 5,352,906 | -1.05(-3.21%) |
Jun 25, 2020 | 31.77 | 32.67 | 31.55 | 32.63 | 3,076,171 | +0.60(+1.88%) |
Jun 24, 2020 | 32.75 | 32.85 | 31.86 | 32.03 | 4,435,748 | -1.11(-3.35%) |
Jun 23, 2020 | 33.76 | 33.96 | 33.11 | 33.14 | 3,469,134 | -0.06(-0.19%) |
Jun 22, 2020 | 33.14 | 33.57 | 32.78 | 33.21 | 3,878,512 | -0.13(-0.38%) |
Jun 19, 2020 | 34.50 | 34.57 | 32.94 | 33.34 | 8,416,651 | -0.46(-1.37%) |
Jun 18, 2020 | 33.13 | 34.06 | 32.90 | 33.80 | 3,112,932 | +0.29(+0.87%) |
Jun 17, 2020 | 34.22 | 34.46 | 33.47 | 33.51 | 3,768,132 | -0.51(-1.50%) |
Jun 16, 2020 | 35.33 | 35.33 | 33.52 | 34.02 | 3,787,629 | +0.21(+0.62%) |
Jun 15, 2020 | 32.27 | 34.05 | 31.98 | 33.81 | 3,591,664 | +0.44(+1.31%) |
Jun 12, 2020 | 33.86 | 33.95 | 32.50 | 33.37 | 3,584,817 | +0.89(+2.75%) |
Jun 11, 2020 | 33.70 | 34.41 | 32.46 | 32.48 | 5,909,331 | -3.12(-8.77%) |
Jun 10, 2020 | 36.34 | 36.46 | 35.37 | 35.60 | 4,205,864 | -1.01(-2.76%) |
Jun 09, 2020 | 37.17 | 37.57 | 36.58 | 36.61 | 3,536,339 | -1.73(-4.51%) |
Jun 08, 2020 | 37.60 | 38.42 | 37.42 | 38.35 | 4,428,647 | +1.43(+3.87%) |
Jun 05, 2020 | 37.91 | 38.08 | 36.77 | 36.92 | 4,335,684 | +1.09(+3.05%) |
Jun 04, 2020 | 34.61 | 35.83 | 34.24 | 35.82 | 5,113,169 | +1.02(+2.93%) |
Jun 03, 2020 | 34.81 | 35.21 | 34.61 | 34.80 | 3,998,310 | +0.88(+2.60%) |
Jun 02, 2020 | 34.01 | 34.33 | 33.70 | 33.92 | 3,128,806 | +0.25(+0.73%) |
Jun 01, 2020 | 33.21 | 33.92 | 33.02 | 33.67 | 5,509,224 | +0.46(+1.37%) |
May 29, 2020 | 32.87 | 33.46 | 32.47 | 33.22 | 19,093,150 | -0.15(-0.44%) |
May 28, 2020 | 34.12 | 34.24 | 32.97 | 33.36 | 4,505,635 | -0.49(-1.45%) |
May 27, 2020 | 34.58 | 34.58 | 33.39 | 33.85 | 4,999,876 | +0.86(+2.59%) |
May 26, 2020 | 33.02 | 33.39 | 32.41 | 33.00 | 4,153,729 | +1.39(+4.41%) |
May 22, 2020 | 31.82 | 31.82 | 31.31 | 31.61 | 3,156,518 | -0.14(-0.43%) |
May 21, 2020 | 31.52 | 31.84 | 31.41 | 31.74 | 4,859,415 | +0.05(+0.14%) |
May 20, 2020 | 31.01 | 31.97 | 30.90 | 31.70 | 5,255,508 | +1.07(+3.48%) |
May 19, 2020 | 31.12 | 31.37 | 30.34 | 30.63 | 3,449,109 | -0.77(-2.44%) |
May 18, 2020 | 31.39 | 31.73 | 31.10 | 31.40 | 4,241,895 | +1.59(+5.33%) |
May 15, 2020 | 29.22 | 29.96 | 28.79 | 29.81 | 11,139,216 | +0.21(+0.70%) |
May 14, 2020 | 28.40 | 29.62 | 27.39 | 29.60 | 5,748,084 | +0.70(+2.41%) |
May 13, 2020 | 30.09 | 30.11 | 28.75 | 28.90 | 4,875,640 | -1.50(-4.93%) |
May 12, 2020 | 32.10 | 32.17 | 30.39 | 30.40 | 4,092,806 | -1.59(-4.97%) |
May 11, 2020 | 32.24 | 32.47 | 31.60 | 31.99 | 3,251,494 | -0.77(-2.34%) |
May 08, 2020 | 33.11 | 33.31 | 32.04 | 32.76 | 2,845,348 | +0.35(+1.09%) |
May 07, 2020 | 31.50 | 32.94 | 31.48 | 32.41 | 3,295,770 | +1.44(+4.64%) |
May 06, 2020 | 32.10 | 32.50 | 30.97 | 30.97 | 4,515,134 | -1.48(-4.57%) |
May 05, 2020 | 32.40 | 33.11 | 32.40 | 32.45 | 3,787,149 | +0.15(+0.48%) |
May 04, 2020 | 32.57 | 32.62 | 31.76 | 32.30 | 3,899,035 | -0.79(-2.38%) |
May 01, 2020 | 32.79 | 33.09 | 32.50 | 33.09 | 3,791,140 | -0.56(-1.67%) |
Apr 30, 2020 | 33.56 | 35.15 | 33.28 | 33.65 | 6,202,968 | -1.76(-4.98%) |
Apr 29, 2020 | 35.33 | 35.67 | 34.61 | 35.41 | 3,321,953 | +1.26(+3.70%) |
Apr 28, 2020 | 34.81 | 35.35 | 34.03 | 34.14 | 2,706,713 | +0.47(+1.40%) |
Apr 27, 2020 | 32.83 | 33.93 | 32.83 | 33.67 | 3,630,316 | +0.89(+2.70%) |
Apr 24, 2020 | 32.14 | 33.03 | 31.83 | 32.79 | 3,854,673 | +1.13(+3.57%) |
Apr 23, 2020 | 32.33 | 32.52 | 31.61 | 31.66 | 3,549,520 | -0.39(-1.21%) |
Apr 22, 2020 | 32.03 | 32.31 | 31.62 | 32.05 | 2,616,460 | +0.79(+2.54%) |
Apr 21, 2020 | 31.56 | 32.10 | 31.11 | 31.25 | 3,744,916 | -1.41(-4.32%) |
Apr 20, 2020 | 32.08 | 33.00 | 31.64 | 32.66 | 3,739,081 | -0.30(-0.90%) |
Apr 17, 2020 | 32.73 | 33.30 | 32.14 | 32.96 | 4,270,623 | +1.30(+4.11%) |
Apr 16, 2020 | 32.26 | 32.29 | 31.40 | 31.66 | 3,184,809 | -0.64(-1.99%) |
Apr 15, 2020 | 32.70 | 33.00 | 31.92 | 32.30 | 4,083,672 | -1.83(-5.37%) |
Apr 14, 2020 | 34.36 | 34.74 | 33.78 | 34.13 | 3,705,542 | +0.45(+1.34%) |
Apr 13, 2020 | 34.47 | 34.47 | 33.00 | 33.68 | 3,130,355 | -0.72(-2.10%) |
Apr 09, 2020 | 34.78 | 35.98 | 33.91 | 34.40 | 7,820,473 | +0.28(+0.82%) |
Apr 08, 2020 | 32.53 | 34.41 | 32.30 | 34.12 | 4,756,004 | +1.86(+5.77%) |
Apr 07, 2020 | 33.60 | 34.54 | 32.21 | 32.26 | 5,119,643 | +0.44(+1.39%) |
Apr 06, 2020 | 31.20 | 32.62 | 30.79 | 31.82 | 5,839,449 | +2.54(+8.67%) |
Apr 03, 2020 | 28.29 | 29.51 | 28.28 | 29.28 | 5,191,401 | +0.52(+1.82%) |
Apr 02, 2020 | 28.58 | 29.92 | 28.10 | 28.76 | 5,415,462 | -0.06(-0.22%) |