Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.99 | 37.02 | 36.71 | 36.93 | 73,244,576 | -0.12(-0.32%) |
Jun 29, 2020 | 36.90 | 37.07 | 36.68 | 37.05 | 37,571,208 | +0.17(+0.45%) |
Jun 26, 2020 | 37.23 | 37.25 | 36.72 | 36.89 | 58,363,636 | -0.45(-1.21%) |
Jun 25, 2020 | 37.05 | 37.35 | 36.92 | 37.34 | 52,189,120 | +0.16(+0.42%) |
Jun 24, 2020 | 37.52 | 37.64 | 36.92 | 37.18 | 55,384,696 | -0.50(-1.32%) |
Jun 23, 2020 | 37.76 | 37.92 | 37.64 | 37.68 | 35,727,264 | +0.36(+0.97%) |
Jun 22, 2020 | 37.12 | 37.40 | 37.03 | 37.32 | 42,254,828 | +0.45(+1.23%) |
Jun 19, 2020 | 37.38 | 37.39 | 36.74 | 36.87 | 78,405,880 | -0.01(-0.02%) |
Jun 18, 2020 | 36.77 | 37.02 | 36.76 | 36.88 | 52,115,580 | +0.02(+0.05%) |
Jun 17, 2020 | 36.82 | 37.04 | 36.75 | 36.86 | 66,560,052 | +0.35(+0.96%) |
Jun 16, 2020 | 37.19 | 37.19 | 36.25 | 36.51 | 86,229,696 | +0.23(+0.64%) |
Jun 15, 2020 | 35.67 | 36.49 | 35.56 | 36.28 | 83,232,600 | -0.33(-0.91%) |
Jun 12, 2020 | 36.75 | 36.82 | 36.07 | 36.61 | 80,351,464 | +0.76(+2.13%) |
Jun 11, 2020 | 36.60 | 36.80 | 35.80 | 35.85 | 99,401,304 | -1.97(-5.22%) |
Jun 10, 2020 | 37.66 | 37.93 | 37.34 | 37.82 | 88,401,736 | +0.28(+0.73%) |
Jun 09, 2020 | 37.26 | 37.63 | 37.12 | 37.55 | 48,340,576 | -0.26(-0.68%) |
Jun 08, 2020 | 37.46 | 37.82 | 37.24 | 37.80 | 43,319,700 | +0.23(+0.61%) |
Jun 05, 2020 | 37.55 | 37.79 | 37.48 | 37.57 | 57,141,512 | +0.96(+2.63%) |
Jun 04, 2020 | 36.65 | 36.89 | 36.43 | 36.61 | 55,509,468 | -0.52(-1.41%) |
Jun 03, 2020 | 36.77 | 37.21 | 36.72 | 37.13 | 66,180,428 | +0.84(+2.33%) |
Jun 02, 2020 | 35.87 | 36.33 | 35.79 | 36.29 | 58,818,164 | +0.84(+2.38%) |
Jun 01, 2020 | 34.97 | 35.47 | 34.90 | 35.44 | 53,756,996 | +0.80(+2.31%) |
May 29, 2020 | 34.30 | 34.71 | 34.06 | 34.64 | 69,418,448 | +0.59(+1.73%) |
May 28, 2020 | 34.41 | 34.57 | 34.04 | 34.06 | 58,152,392 | -0.24(-0.70%) |
May 27, 2020 | 34.34 | 34.37 | 33.89 | 34.30 | 51,385,228 | +0.11(+0.32%) |
May 26, 2020 | 34.51 | 34.64 | 34.15 | 34.19 | 59,366,868 | +0.73(+2.20%) |
May 22, 2020 | 33.62 | 33.62 | 33.34 | 33.45 | 51,573,068 | -0.71(-2.07%) |
May 21, 2020 | 34.34 | 34.46 | 33.99 | 34.16 | 46,660,916 | -0.39(-1.14%) |
May 20, 2020 | 34.64 | 34.81 | 34.36 | 34.55 | 46,983,256 | +0.45(+1.32%) |
May 19, 2020 | 34.32 | 34.49 | 34.08 | 34.10 | 39,372,392 | -0.28(-0.80%) |
May 18, 2020 | 33.90 | 34.45 | 33.88 | 34.38 | 51,718,192 | +1.29(+3.91%) |
May 15, 2020 | 33.02 | 33.24 | 32.91 | 33.08 | 44,000,724 | -0.46(-1.37%) |
May 14, 2020 | 32.77 | 33.60 | 32.65 | 33.54 | 63,855,812 | +0.13(+0.38%) |
May 13, 2020 | 33.85 | 33.93 | 33.19 | 33.41 | 59,900,672 | -0.06(-0.19%) |
May 12, 2020 | 33.88 | 34.12 | 33.47 | 33.48 | 54,059,668 | -0.13(-0.38%) |
May 11, 2020 | 33.62 | 33.83 | 33.57 | 33.61 | 33,818,308 | -0.22(-0.65%) |
May 08, 2020 | 33.55 | 33.93 | 33.52 | 33.83 | 66,012,796 | +0.70(+2.11%) |
May 07, 2020 | 33.17 | 33.28 | 32.97 | 33.13 | 40,170,816 | +0.27(+0.81%) |
May 06, 2020 | 33.17 | 33.20 | 32.84 | 32.86 | 39,843,244 | -0.10(-0.31%) |
May 05, 2020 | 33.11 | 33.28 | 32.93 | 32.96 | 45,492,908 | +0.18(+0.56%) |
May 04, 2020 | 32.56 | 32.82 | 32.43 | 32.78 | 40,334,584 | +0.35(+1.08%) |
May 01, 2020 | 32.83 | 32.95 | 32.32 | 32.43 | 61,890,972 | -1.21(-3.60%) |
Apr 30, 2020 | 34.19 | 34.30 | 33.42 | 33.64 | 64,453,384 | -0.73(-2.11%) |
Apr 29, 2020 | 33.96 | 34.43 | 33.90 | 34.37 | 49,534,508 | +0.97(+2.91%) |
Apr 28, 2020 | 33.81 | 33.84 | 33.38 | 33.40 | 37,533,608 | +0.06(+0.19%) |
Apr 27, 2020 | 33.10 | 33.40 | 33.05 | 33.33 | 33,343,468 | +0.66(+2.02%) |
Apr 24, 2020 | 32.77 | 32.82 | 32.37 | 32.67 | 33,275,508 | -0.05(-0.14%) |
Apr 23, 2020 | 33.09 | 33.32 | 32.70 | 32.72 | 44,361,432 | -0.12(-0.36%) |
Apr 22, 2020 | 32.85 | 32.94 | 32.77 | 32.84 | 40,792,172 | +0.87(+2.73%) |
Apr 21, 2020 | 32.12 | 32.30 | 31.90 | 31.96 | 50,278,972 | -0.91(-2.77%) |
Apr 20, 2020 | 32.95 | 33.27 | 32.81 | 32.87 | 48,357,868 | -0.42(-1.27%) |
Apr 17, 2020 | 33.45 | 33.49 | 33.06 | 33.29 | 44,510,740 | -0.25(-0.74%) |
Apr 16, 2020 | 32.85 | 32.89 | 32.46 | 33.54 | 40,523,740 | +1.15(+3.54%) |
Apr 15, 2020 | 32.46 | 32.56 | 32.25 | 32.39 | 66,189,080 | -0.85(-2.57%) |
Apr 14, 2020 | 33.25 | 33.50 | 33.06 | 33.25 | 57,518,668 | +0.74(+2.29%) |
Apr 13, 2020 | 32.45 | 32.55 | 32.14 | 32.50 | 41,595,528 | +0.05(+0.14%) |
Apr 09, 2020 | 32.93 | 33.14 | 32.38 | 32.46 | 73,228,576 | -0.12(-0.37%) |
Apr 08, 2020 | 32.33 | 32.66 | 32.08 | 32.58 | 51,309,780 | +0.33(+1.03%) |
Apr 07, 2020 | 33.14 | 33.17 | 32.17 | 32.25 | 80,942,504 | +0.17(+0.51%) |
Apr 06, 2020 | 31.62 | 32.09 | 31.49 | 32.08 | 89,730,768 | +1.66(+5.46%) |
Apr 03, 2020 | 30.93 | 31.09 | 30.25 | 30.42 | 74,789,544 | -0.59(-1.90%) |
Apr 02, 2020 | 30.57 | 31.16 | 30.48 | 31.01 | 60,751,824 | +1.01(+3.37%) |