Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.28 | 35.60 | 35.24 | 35.52 | 1,866,051 | +0.20(+0.57%) |
Jun 29, 2020 | 35.34 | 35.36 | 35.24 | 35.32 | 864,884 | +0.02(+0.06%) |
Jun 26, 2020 | 34.96 | 35.34 | 34.84 | 35.30 | 1,598,500 | +0.12(+0.34%) |
Jun 25, 2020 | 35.20 | 35.20 | 35.04 | 35.18 | 1,432,369 | -0.04(-0.11%) |
Jun 24, 2020 | 35.20 | 35.40 | 35.08 | 35.22 | 1,593,431 | -0.06(-0.17%) |
Jun 23, 2020 | 35.16 | 35.30 | 35.10 | 35.28 | 978,874 | +0.26(+0.74%) |
Jun 22, 2020 | 35.00 | 35.14 | 34.88 | 35.02 | 700,726 | +0.24(+0.69%) |
Jun 19, 2020 | 34.52 | 34.79 | 34.52 | 34.78 | 1,373,150 | +0.38(+1.10%) |
Jun 18, 2020 | 34.42 | 34.42 | 34.22 | 34.40 | 251,495 | -0.08(-0.23%) |
Jun 17, 2020 | 34.38 | 34.50 | 34.30 | 34.48 | 1,468,391 | +0.08(+0.23%) |
Jun 16, 2020 | 34.32 | 34.50 | 34.24 | 34.40 | 834,829 | +0.00(+0.00%) |
Jun 15, 2020 | 34.52 | 34.52 | 33.96 | 34.40 | 462,950 | -0.12(-0.35%) |
Jun 12, 2020 | 34.66 | 34.77 | 34.48 | 34.52 | 928,500 | +0.06(+0.17%) |
Jun 11, 2020 | 34.64 | 34.80 | 34.36 | 34.46 | 1,163,912 | -0.22(-0.63%) |
Jun 10, 2020 | 34.38 | 34.70 | 34.06 | 34.68 | 702,196 | +0.50(+1.46%) |
Jun 09, 2020 | 34.14 | 34.32 | 34.12 | 34.18 | 2,609,655 | +0.34(+1.00%) |
Jun 08, 2020 | 33.70 | 33.90 | 33.62 | 33.84 | 1,229,859 | +0.34(+1.01%) |
Jun 05, 2020 | 33.62 | 33.66 | 33.30 | 33.50 | 949,650 | -0.72(-2.10%) |
Jun 04, 2020 | 34.18 | 34.32 | 33.90 | 34.22 | 503,168 | +0.36(+1.06%) |
Jun 03, 2020 | 34.02 | 34.14 | 33.68 | 33.86 | 1,853,175 | -0.62(-1.80%) |
Jun 02, 2020 | 34.76 | 34.78 | 34.32 | 34.48 | 841,338 | -0.20(-0.58%) |
Jun 01, 2020 | 34.54 | 34.72 | 34.44 | 34.68 | 868,931 | +0.14(+0.41%) |
May 29, 2020 | 34.50 | 34.66 | 34.42 | 34.54 | 1,268,900 | +0.24(+0.70%) |
May 28, 2020 | 34.36 | 34.44 | 34.12 | 34.30 | 1,100,781 | +0.14(+0.41%) |
May 27, 2020 | 33.80 | 34.20 | 33.76 | 34.16 | 886,930 | +0.02(+0.06%) |
May 26, 2020 | 34.46 | 34.46 | 34.06 | 34.14 | 1,148,151 | -0.48(-1.39%) |
May 22, 2020 | 34.54 | 34.66 | 34.50 | 34.62 | 2,681,500 | +0.20(+0.58%) |
May 21, 2020 | 34.68 | 34.68 | 34.24 | 34.42 | 1,597,269 | -0.48(-1.38%) |
May 20, 2020 | 34.88 | 34.98 | 34.76 | 34.90 | 1,634,340 | +0.08(+0.23%) |
May 19, 2020 | 34.70 | 34.86 | 34.57 | 34.82 | 1,542,014 | +0.28(+0.81%) |
May 18, 2020 | 34.84 | 34.90 | 34.44 | 34.54 | 961,987 | -0.26(-0.75%) |
May 15, 2020 | 34.76 | 34.92 | 34.59 | 34.80 | 688,400 | +0.24(+0.69%) |
May 14, 2020 | 34.26 | 34.63 | 34.24 | 34.56 | 776,319 | +0.32(+0.93%) |
May 13, 2020 | 34.10 | 34.26 | 34.02 | 34.24 | 627,277 | +0.30(+0.88%) |
May 12, 2020 | 34.00 | 34.12 | 33.84 | 33.94 | 10,232,629 | +0.10(+0.30%) |
May 11, 2020 | 34.00 | 34.07 | 33.72 | 33.84 | 1,199,604 | -0.20(-0.59%) |
May 08, 2020 | 34.16 | 34.32 | 33.94 | 34.04 | 633,950 | -0.18(-0.53%) |
May 07, 2020 | 33.84 | 34.34 | 33.80 | 34.22 | 2,303,788 | +0.50(+1.48%) |
May 06, 2020 | 33.70 | 33.86 | 33.54 | 33.72 | 771,713 | -0.42(-1.23%) |
May 05, 2020 | 33.96 | 34.15 | 33.79 | 34.14 | 700,078 | +0.16(+0.47%) |
May 04, 2020 | 34.00 | 34.12 | 33.90 | 33.98 | 786,489 | +0.06(+0.18%) |
May 01, 2020 | 33.44 | 34.02 | 33.44 | 33.92 | 548,050 | +0.24(+0.71%) |
Apr 30, 2020 | 33.94 | 34.06 | 33.52 | 33.68 | 2,960,894 | -0.56(-1.64%) |
Apr 29, 2020 | 33.96 | 34.28 | 33.86 | 34.24 | 1,147,090 | +0.14(+0.41%) |
Apr 28, 2020 | 34.14 | 34.14 | 33.74 | 34.10 | 734,582 | -0.20(-0.58%) |
Apr 27, 2020 | 34.32 | 34.32 | 34.03 | 34.30 | 320,723 | -0.20(-0.58%) |
Apr 24, 2020 | 34.60 | 34.62 | 34.11 | 34.50 | 505,000 | -0.04(-0.12%) |
Apr 23, 2020 | 34.44 | 34.67 | 34.32 | 34.54 | 884,660 | +0.30(+0.88%) |
Apr 22, 2020 | 34.04 | 34.30 | 34.00 | 34.24 | 1,122,206 | +0.62(+1.84%) |
Apr 21, 2020 | 33.36 | 33.74 | 33.28 | 33.62 | 705,788 | -0.22(-0.65%) |
Apr 20, 2020 | 33.66 | 33.96 | 33.54 | 33.84 | 512,364 | +0.26(+0.77%) |
Apr 17, 2020 | 33.88 | 33.92 | 33.52 | 33.58 | 759,600 | -0.72(-2.10%) |
Apr 16, 2020 | 34.32 | 34.58 | 34.06 | 34.30 | 1,065,231 | -0.12(-0.35%) |
Apr 15, 2020 | 34.30 | 34.46 | 34.08 | 34.42 | 607,190 | -0.06(-0.17%) |
Apr 14, 2020 | 34.50 | 34.86 | 34.32 | 34.48 | 1,144,456 | +0.20(+0.58%) |
Apr 13, 2020 | 33.70 | 34.38 | 33.64 | 34.28 | 938,403 | +0.70(+2.08%) |
Apr 09, 2020 | 33.44 | 33.72 | 33.32 | 33.58 | 645,550 | +0.76(+2.32%) |
Apr 08, 2020 | 32.96 | 33.04 | 32.78 | 32.82 | 540,756 | -0.32(-0.97%) |
Apr 07, 2020 | 32.92 | 33.16 | 32.74 | 33.14 | 5,290,665 | -0.08(-0.24%) |
Apr 06, 2020 | 32.66 | 33.30 | 32.62 | 33.22 | 640,657 | +0.80(+2.47%) |
Apr 03, 2020 | 32.26 | 32.44 | 32.14 | 32.42 | 3,143,550 | +0.20(+0.62%) |
Apr 02, 2020 | 31.98 | 32.32 | 31.92 | 32.22 | 1,014,518 | +0.54(+1.70%) |