Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.10 | 32.98 | 32.07 | 32.81 | 4,138,486 | +0.55(+1.69%) |
Jun 29, 2020 | 32.04 | 32.46 | 31.58 | 32.27 | 3,007,657 | +0.68(+2.16%) |
Jun 26, 2020 | 32.20 | 32.36 | 31.24 | 31.58 | 5,353,691 | -1.05(-3.21%) |
Jun 25, 2020 | 31.76 | 32.67 | 31.55 | 32.63 | 3,076,622 | +0.60(+1.88%) |
Jun 24, 2020 | 32.75 | 32.85 | 31.86 | 32.03 | 4,436,398 | -1.11(-3.35%) |
Jun 23, 2020 | 33.76 | 33.96 | 33.10 | 33.14 | 3,469,643 | -0.06(-0.19%) |
Jun 22, 2020 | 33.13 | 33.57 | 32.78 | 33.20 | 3,879,081 | -0.13(-0.38%) |
Jun 19, 2020 | 34.50 | 34.56 | 32.94 | 33.33 | 8,417,884 | -0.46(-1.37%) |
Jun 18, 2020 | 33.12 | 34.05 | 32.89 | 33.80 | 3,113,388 | +0.29(+0.87%) |
Jun 17, 2020 | 34.21 | 34.45 | 33.47 | 33.50 | 3,768,684 | -0.51(-1.50%) |
Jun 16, 2020 | 35.33 | 35.33 | 33.51 | 34.01 | 3,788,184 | +0.21(+0.62%) |
Jun 15, 2020 | 32.27 | 34.04 | 31.97 | 33.80 | 3,592,191 | +0.44(+1.31%) |
Jun 12, 2020 | 33.86 | 33.94 | 32.49 | 33.37 | 3,585,342 | +0.89(+2.75%) |
Jun 11, 2020 | 33.70 | 34.41 | 32.46 | 32.47 | 5,910,197 | -3.12(-8.77%) |
Jun 10, 2020 | 36.34 | 36.45 | 35.36 | 35.60 | 4,206,480 | -1.01(-2.76%) |
Jun 09, 2020 | 37.16 | 37.57 | 36.57 | 36.61 | 3,536,857 | -1.73(-4.51%) |
Jun 08, 2020 | 37.59 | 38.42 | 37.41 | 38.34 | 4,429,296 | +1.43(+3.87%) |
Jun 05, 2020 | 37.90 | 38.08 | 36.77 | 36.91 | 4,336,319 | +1.09(+3.05%) |
Jun 04, 2020 | 34.61 | 35.83 | 34.23 | 35.82 | 5,113,918 | +1.02(+2.93%) |
Jun 03, 2020 | 34.81 | 35.21 | 34.61 | 34.80 | 3,998,896 | +0.88(+2.60%) |
Jun 02, 2020 | 34.00 | 34.32 | 33.70 | 33.91 | 3,129,264 | +0.25(+0.73%) |
Jun 01, 2020 | 33.20 | 33.91 | 33.01 | 33.67 | 5,510,031 | +0.46(+1.37%) |
May 29, 2020 | 32.87 | 33.46 | 32.47 | 33.21 | 19,095,948 | -0.15(-0.44%) |
May 28, 2020 | 34.11 | 34.23 | 32.97 | 33.36 | 4,506,296 | -0.49(-1.45%) |
May 27, 2020 | 34.58 | 34.58 | 33.39 | 33.85 | 5,000,609 | +0.86(+2.59%) |
May 26, 2020 | 33.01 | 33.38 | 32.40 | 32.99 | 4,154,338 | +1.39(+4.41%) |
May 22, 2020 | 31.82 | 31.82 | 31.30 | 31.60 | 3,156,981 | -0.14(-0.43%) |
May 21, 2020 | 31.52 | 31.84 | 31.41 | 31.74 | 4,860,127 | +0.05(+0.14%) |
May 20, 2020 | 31.01 | 31.96 | 30.90 | 31.69 | 5,256,278 | +1.07(+3.48%) |
May 19, 2020 | 31.12 | 31.36 | 30.33 | 30.63 | 3,449,615 | -0.76(-2.44%) |
May 18, 2020 | 31.38 | 31.73 | 31.09 | 31.39 | 4,242,517 | +1.59(+5.33%) |
May 15, 2020 | 29.21 | 29.95 | 28.79 | 29.80 | 11,140,849 | +0.21(+0.70%) |
May 14, 2020 | 28.39 | 29.62 | 27.39 | 29.59 | 5,748,927 | +0.70(+2.41%) |
May 13, 2020 | 30.08 | 30.11 | 28.74 | 28.90 | 4,876,355 | -1.50(-4.93%) |
May 12, 2020 | 32.10 | 32.17 | 30.39 | 30.40 | 4,093,406 | -1.59(-4.97%) |
May 11, 2020 | 32.23 | 32.47 | 31.60 | 31.99 | 3,251,971 | -0.77(-2.34%) |
May 08, 2020 | 33.11 | 33.31 | 32.03 | 32.76 | 2,845,765 | +0.35(+1.09%) |
May 07, 2020 | 31.50 | 32.94 | 31.47 | 32.40 | 3,296,253 | +1.44(+4.64%) |
May 06, 2020 | 32.10 | 32.49 | 30.97 | 30.97 | 4,515,796 | -1.48(-4.57%) |
May 05, 2020 | 32.39 | 33.10 | 32.39 | 32.45 | 3,787,704 | +0.15(+0.48%) |
May 04, 2020 | 32.57 | 32.61 | 31.75 | 32.29 | 3,899,607 | -0.79(-2.38%) |
May 01, 2020 | 32.78 | 33.09 | 32.49 | 33.08 | 3,791,696 | -0.56(-1.66%) |
Apr 30, 2020 | 33.56 | 35.14 | 33.28 | 33.64 | 6,203,877 | -1.76(-4.98%) |
Apr 29, 2020 | 35.32 | 35.66 | 34.61 | 35.40 | 3,322,440 | +1.26(+3.70%) |
Apr 28, 2020 | 34.81 | 35.35 | 34.03 | 34.14 | 2,707,110 | +0.47(+1.40%) |
Apr 27, 2020 | 32.83 | 33.93 | 32.83 | 33.67 | 3,630,848 | +0.89(+2.70%) |
Apr 24, 2020 | 32.13 | 33.03 | 31.82 | 32.78 | 3,855,238 | +1.13(+3.57%) |
Apr 23, 2020 | 32.32 | 32.51 | 31.61 | 31.65 | 3,550,040 | -0.39(-1.21%) |
Apr 22, 2020 | 32.02 | 32.30 | 31.62 | 32.04 | 2,616,844 | +0.80(+2.54%) |
Apr 21, 2020 | 31.55 | 32.10 | 31.10 | 31.25 | 3,745,465 | -1.41(-4.32%) |
Apr 20, 2020 | 32.08 | 33.00 | 31.64 | 32.66 | 3,739,630 | -0.30(-0.90%) |
Apr 17, 2020 | 32.73 | 33.30 | 32.13 | 32.95 | 4,271,249 | +1.30(+4.11%) |
Apr 16, 2020 | 32.26 | 32.29 | 31.40 | 31.65 | 3,185,276 | -0.64(-1.99%) |
Apr 15, 2020 | 32.69 | 33.00 | 31.92 | 32.29 | 4,084,271 | -1.83(-5.37%) |
Apr 14, 2020 | 34.35 | 34.73 | 33.78 | 34.13 | 3,706,085 | +0.45(+1.34%) |
Apr 13, 2020 | 34.46 | 34.46 | 33.00 | 33.68 | 3,130,814 | -0.72(-2.10%) |
Apr 09, 2020 | 34.78 | 35.97 | 33.90 | 34.40 | 7,821,619 | +0.28(+0.82%) |
Apr 08, 2020 | 32.53 | 34.41 | 32.29 | 34.12 | 4,756,702 | +1.86(+5.77%) |
Apr 07, 2020 | 33.60 | 34.53 | 32.20 | 32.26 | 5,120,393 | +0.44(+1.39%) |
Apr 06, 2020 | 31.19 | 32.62 | 30.79 | 31.82 | 5,840,305 | +2.54(+8.67%) |
Apr 03, 2020 | 28.28 | 29.50 | 28.27 | 29.28 | 5,192,162 | +0.52(+1.82%) |
Apr 02, 2020 | 28.57 | 29.92 | 28.10 | 28.75 | 5,416,256 | -0.06(-0.22%) |