Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.24 | 38.75 | 37.51 | 37.87 | 1,755,411 | -0.61(-1.58%) |
Jun 29, 2020 | 36.28 | 38.51 | 35.78 | 38.48 | 2,055,732 | +2.78(+7.78%) |
Jun 26, 2020 | 37.98 | 38.13 | 35.50 | 35.70 | 2,981,104 | -2.52(-6.59%) |
Jun 25, 2020 | 37.31 | 38.45 | 36.82 | 38.22 | 1,881,215 | +0.18(+0.48%) |
Jun 24, 2020 | 38.75 | 39.36 | 36.70 | 38.04 | 2,818,120 | -1.41(-3.58%) |
Jun 23, 2020 | 40.20 | 40.91 | 38.94 | 39.45 | 2,433,876 | -0.33(-0.83%) |
Jun 22, 2020 | 39.27 | 40.71 | 38.41 | 39.78 | 2,988,284 | +0.18(+0.44%) |
Jun 19, 2020 | 41.62 | 41.85 | 39.17 | 39.60 | 5,723,693 | -1.27(-3.10%) |
Jun 18, 2020 | 38.46 | 40.89 | 38.14 | 40.87 | 3,283,808 | +1.44(+3.66%) |
Jun 17, 2020 | 41.17 | 41.17 | 39.40 | 39.43 | 1,830,158 | -1.63(-3.96%) |
Jun 16, 2020 | 41.97 | 42.14 | 40.01 | 41.05 | 1,958,362 | +1.76(+4.47%) |
Jun 15, 2020 | 37.46 | 39.82 | 36.85 | 39.30 | 2,434,066 | -0.56(-1.40%) |
Jun 12, 2020 | 40.40 | 40.70 | 37.13 | 39.85 | 2,493,465 | +2.44(+6.51%) |
Jun 11, 2020 | 37.01 | 38.74 | 34.54 | 37.42 | 3,031,577 | -3.23(-7.95%) |
Jun 10, 2020 | 43.03 | 43.37 | 40.62 | 40.65 | 2,727,124 | -3.13(-7.15%) |
Jun 09, 2020 | 45.81 | 46.55 | 43.46 | 43.78 | 4,014,575 | -4.41(-9.16%) |
Jun 08, 2020 | 44.26 | 48.39 | 44.02 | 48.19 | 4,175,714 | +6.17(+14.68%) |
Jun 05, 2020 | 42.73 | 44.88 | 41.78 | 42.02 | 3,902,155 | +2.50(+6.32%) |
Jun 04, 2020 | 38.95 | 40.16 | 37.63 | 39.53 | 2,012,212 | +0.47(+1.21%) |
Jun 03, 2020 | 36.60 | 40.20 | 36.60 | 39.05 | 3,573,537 | +2.92(+8.07%) |
Jun 02, 2020 | 34.52 | 36.78 | 34.52 | 36.14 | 4,078,707 | +2.49(+7.40%) |
Jun 01, 2020 | 32.07 | 34.13 | 31.81 | 33.65 | 2,146,159 | +1.49(+4.63%) |
May 29, 2020 | 32.96 | 33.23 | 31.87 | 32.16 | 8,905,983 | -1.37(-4.08%) |
May 28, 2020 | 34.30 | 34.45 | 32.32 | 33.52 | 3,306,741 | +0.16(+0.47%) |
May 27, 2020 | 32.81 | 34.21 | 32.00 | 33.37 | 3,425,401 | +2.09(+6.67%) |
May 26, 2020 | 30.07 | 31.46 | 29.71 | 31.28 | 3,386,597 | +3.35(+12.00%) |
May 22, 2020 | 28.51 | 28.64 | 27.16 | 27.93 | 2,723,784 | -0.45(-1.58%) |
May 21, 2020 | 28.94 | 29.42 | 28.21 | 28.38 | 3,232,061 | -0.49(-1.68%) |
May 20, 2020 | 30.11 | 30.14 | 28.66 | 28.86 | 2,341,415 | -0.44(-1.50%) |
May 19, 2020 | 30.72 | 31.18 | 29.15 | 29.30 | 2,605,231 | -1.78(-5.73%) |
May 18, 2020 | 30.92 | 33.45 | 30.92 | 31.09 | 3,526,846 | +2.29(+7.95%) |
May 15, 2020 | 29.46 | 29.64 | 27.91 | 28.79 | 5,109,074 | -1.08(-3.61%) |
May 14, 2020 | 28.20 | 30.34 | 26.66 | 29.87 | 4,330,411 | +0.90(+3.12%) |
May 13, 2020 | 31.41 | 31.41 | 28.45 | 28.97 | 5,093,808 | -2.97(-9.29%) |
May 12, 2020 | 34.41 | 34.81 | 31.57 | 31.93 | 2,666,752 | -2.40(-7.00%) |
May 11, 2020 | 36.02 | 36.02 | 34.33 | 34.34 | 1,569,892 | -2.45(-6.66%) |
May 08, 2020 | 36.23 | 37.63 | 35.82 | 36.79 | 1,068,099 | +1.34(+3.79%) |
May 07, 2020 | 34.60 | 36.52 | 34.60 | 35.45 | 1,502,437 | +1.32(+3.87%) |
May 06, 2020 | 36.02 | 36.45 | 34.05 | 34.13 | 1,027,092 | -1.87(-5.20%) |
May 05, 2020 | 37.18 | 38.61 | 35.92 | 36.00 | 1,860,899 | -0.05(-0.15%) |
May 04, 2020 | 36.17 | 36.45 | 35.45 | 36.05 | 1,306,500 | -1.16(-3.12%) |
May 01, 2020 | 38.74 | 38.75 | 36.95 | 37.21 | 1,605,181 | -3.02(-7.50%) |
Apr 30, 2020 | 40.49 | 41.09 | 39.10 | 40.23 | 1,572,057 | -1.12(-2.71%) |
Apr 29, 2020 | 40.14 | 42.68 | 39.62 | 41.35 | 3,050,907 | +3.45(+9.11%) |
Apr 28, 2020 | 37.15 | 38.23 | 36.47 | 37.90 | 2,313,355 | +2.09(+5.83%) |
Apr 27, 2020 | 33.85 | 36.19 | 33.33 | 35.81 | 2,176,545 | +2.10(+6.22%) |
Apr 24, 2020 | 34.35 | 34.39 | 32.29 | 33.71 | 2,892,798 | -0.75(-2.17%) |
Apr 23, 2020 | 33.53 | 35.97 | 33.17 | 34.46 | 3,909,401 | +0.77(+2.28%) |
Apr 22, 2020 | 34.77 | 34.77 | 33.16 | 33.69 | 3,213,171 | -0.13(-0.38%) |
Apr 21, 2020 | 34.69 | 35.37 | 33.42 | 33.82 | 2,513,971 | -2.01(-5.62%) |
Apr 20, 2020 | 37.66 | 37.80 | 35.46 | 35.83 | 1,586,209 | -2.81(-7.28%) |
Apr 17, 2020 | 38.45 | 39.26 | 37.86 | 38.65 | 1,665,590 | +1.45(+3.89%) |
Apr 16, 2020 | 38.59 | 38.59 | 36.93 | 37.20 | 2,282,794 | -1.45(-3.75%) |
Apr 15, 2020 | 38.08 | 38.71 | 36.47 | 38.65 | 1,523,598 | -1.01(-2.55%) |
Apr 14, 2020 | 40.22 | 41.68 | 39.25 | 39.66 | 1,897,514 | -0.01(-0.02%) |
Apr 13, 2020 | 40.64 | 40.71 | 38.28 | 39.66 | 1,718,642 | -1.18(-2.88%) |
Apr 09, 2020 | 37.78 | 42.48 | 37.63 | 40.84 | 3,367,525 | +4.11(+11.19%) |
Apr 08, 2020 | 35.12 | 37.21 | 34.18 | 36.73 | 2,581,547 | +1.91(+5.50%) |
Apr 07, 2020 | 34.65 | 36.39 | 33.94 | 34.82 | 3,183,709 | +2.28(+7.02%) |
Apr 06, 2020 | 30.83 | 33.83 | 30.51 | 32.53 | 2,367,218 | +3.40(+11.67%) |
Apr 03, 2020 | 29.84 | 30.56 | 28.50 | 29.13 | 1,769,184 | -1.00(-3.30%) |
Apr 02, 2020 | 29.32 | 30.83 | 28.94 | 30.13 | 3,267,753 | +0.17(+0.58%) |