Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.43 | 38.95 | 37.69 | 38.06 | 1,746,740 | -0.61(-1.58%) |
Jun 29, 2020 | 36.46 | 38.70 | 35.95 | 38.67 | 2,045,577 | +2.79(+7.78%) |
Jun 26, 2020 | 38.16 | 38.32 | 35.68 | 35.88 | 2,966,378 | -2.53(-6.59%) |
Jun 25, 2020 | 37.50 | 38.64 | 37.01 | 38.41 | 1,871,922 | +0.18(+0.48%) |
Jun 24, 2020 | 38.94 | 39.56 | 36.88 | 38.23 | 2,804,199 | -1.42(-3.58%) |
Jun 23, 2020 | 40.40 | 41.12 | 39.13 | 39.64 | 2,421,853 | -0.33(-0.83%) |
Jun 22, 2020 | 39.47 | 40.91 | 38.60 | 39.97 | 2,973,523 | +0.18(+0.44%) |
Jun 19, 2020 | 41.83 | 42.06 | 39.36 | 39.80 | 5,695,420 | -1.27(-3.10%) |
Jun 18, 2020 | 38.65 | 41.09 | 38.33 | 41.07 | 3,267,586 | +1.45(+3.66%) |
Jun 17, 2020 | 41.37 | 41.37 | 39.60 | 39.62 | 1,821,117 | -1.63(-3.96%) |
Jun 16, 2020 | 42.18 | 42.35 | 40.21 | 41.26 | 1,948,688 | +1.76(+4.47%) |
Jun 15, 2020 | 37.64 | 40.02 | 37.04 | 39.49 | 2,422,042 | -0.56(-1.40%) |
Jun 12, 2020 | 40.60 | 40.90 | 37.31 | 40.05 | 2,481,148 | +2.45(+6.51%) |
Jun 11, 2020 | 37.19 | 38.93 | 34.71 | 37.60 | 3,016,602 | -3.25(-7.95%) |
Jun 10, 2020 | 43.24 | 43.58 | 40.82 | 40.85 | 2,713,653 | -3.15(-7.15%) |
Jun 09, 2020 | 46.04 | 46.78 | 43.68 | 43.99 | 3,994,744 | -4.43(-9.16%) |
Jun 08, 2020 | 44.48 | 48.63 | 44.24 | 48.43 | 4,155,087 | +6.20(+14.68%) |
Jun 05, 2020 | 42.94 | 45.10 | 41.98 | 42.23 | 3,882,879 | +2.51(+6.32%) |
Jun 04, 2020 | 39.15 | 40.36 | 37.82 | 39.72 | 2,002,272 | +0.48(+1.21%) |
Jun 03, 2020 | 36.78 | 40.40 | 36.78 | 39.25 | 3,555,884 | +2.93(+8.07%) |
Jun 02, 2020 | 34.69 | 36.96 | 34.69 | 36.31 | 4,058,559 | +2.50(+7.40%) |
Jun 01, 2020 | 32.23 | 34.30 | 31.96 | 33.81 | 2,135,557 | +1.50(+4.63%) |
May 29, 2020 | 33.12 | 33.40 | 32.03 | 32.32 | 8,861,990 | -1.37(-4.08%) |
May 28, 2020 | 34.47 | 34.62 | 32.48 | 33.69 | 3,290,406 | +0.16(+0.47%) |
May 27, 2020 | 32.97 | 34.38 | 32.15 | 33.53 | 3,408,481 | +2.10(+6.67%) |
May 26, 2020 | 30.22 | 31.62 | 29.86 | 31.44 | 3,369,868 | +3.37(+12.00%) |
May 22, 2020 | 28.66 | 28.78 | 27.30 | 28.07 | 2,710,329 | -0.45(-1.58%) |
May 21, 2020 | 29.08 | 29.56 | 28.35 | 28.52 | 3,216,095 | -0.49(-1.68%) |
May 20, 2020 | 30.26 | 30.29 | 28.80 | 29.01 | 2,329,849 | -0.44(-1.50%) |
May 19, 2020 | 30.87 | 31.33 | 29.30 | 29.45 | 2,592,361 | -1.79(-5.73%) |
May 18, 2020 | 31.07 | 33.62 | 31.07 | 31.24 | 3,509,424 | +2.30(+7.95%) |
May 15, 2020 | 29.61 | 29.78 | 28.05 | 28.94 | 5,083,836 | -1.08(-3.61%) |
May 14, 2020 | 28.34 | 30.49 | 26.80 | 30.02 | 4,309,020 | +0.91(+3.12%) |
May 13, 2020 | 31.57 | 31.57 | 28.59 | 29.11 | 5,068,646 | -2.98(-9.29%) |
May 12, 2020 | 34.59 | 34.98 | 31.73 | 32.09 | 2,653,579 | -2.42(-7.00%) |
May 11, 2020 | 36.20 | 36.20 | 34.50 | 34.51 | 1,562,137 | -2.46(-6.66%) |
May 08, 2020 | 36.41 | 37.82 | 36.00 | 36.97 | 1,062,823 | +1.35(+3.79%) |
May 07, 2020 | 34.78 | 36.70 | 34.78 | 35.62 | 1,495,015 | +1.33(+3.87%) |
May 06, 2020 | 36.20 | 36.64 | 34.22 | 34.30 | 1,022,018 | -1.88(-5.20%) |
May 05, 2020 | 37.37 | 38.80 | 36.10 | 36.18 | 1,851,706 | -0.05(-0.15%) |
May 04, 2020 | 36.35 | 36.64 | 35.63 | 36.23 | 1,300,046 | -1.17(-3.12%) |
May 01, 2020 | 38.94 | 38.94 | 37.14 | 37.40 | 1,597,252 | -3.03(-7.50%) |
Apr 30, 2020 | 40.69 | 41.29 | 39.29 | 40.43 | 1,564,291 | -1.13(-2.71%) |
Apr 29, 2020 | 40.34 | 42.89 | 39.82 | 41.56 | 3,035,837 | +3.47(+9.11%) |
Apr 28, 2020 | 37.33 | 38.42 | 36.65 | 38.09 | 2,301,928 | +2.10(+5.83%) |
Apr 27, 2020 | 34.02 | 36.37 | 33.50 | 35.99 | 2,165,794 | +2.11(+6.22%) |
Apr 24, 2020 | 34.52 | 34.56 | 32.45 | 33.88 | 2,878,509 | -0.75(-2.17%) |
Apr 23, 2020 | 33.70 | 36.15 | 33.34 | 34.63 | 3,890,090 | +0.77(+2.28%) |
Apr 22, 2020 | 34.94 | 34.94 | 33.32 | 33.86 | 3,197,299 | -0.13(-0.38%) |
Apr 21, 2020 | 34.86 | 35.55 | 33.59 | 33.99 | 2,501,553 | -2.02(-5.62%) |
Apr 20, 2020 | 37.84 | 37.99 | 35.63 | 36.01 | 1,578,374 | -2.83(-7.28%) |
Apr 17, 2020 | 38.64 | 39.46 | 38.05 | 38.84 | 1,657,363 | +1.45(+3.89%) |
Apr 16, 2020 | 38.78 | 38.78 | 37.12 | 37.38 | 2,271,518 | -1.45(-3.75%) |
Apr 15, 2020 | 38.27 | 38.90 | 36.66 | 38.84 | 1,516,072 | -1.02(-2.55%) |
Apr 14, 2020 | 40.42 | 41.89 | 39.44 | 39.85 | 1,888,141 | -0.01(-0.02%) |
Apr 13, 2020 | 40.84 | 40.91 | 38.47 | 39.86 | 1,710,153 | -1.18(-2.88%) |
Apr 09, 2020 | 37.97 | 42.69 | 37.81 | 41.04 | 3,350,891 | +4.13(+11.19%) |
Apr 08, 2020 | 35.30 | 37.40 | 34.35 | 36.91 | 2,568,795 | +1.92(+5.50%) |
Apr 07, 2020 | 34.82 | 36.57 | 34.11 | 34.99 | 3,167,983 | +2.30(+7.02%) |
Apr 06, 2020 | 30.98 | 34.00 | 30.66 | 32.69 | 2,355,525 | +3.42(+11.67%) |
Apr 03, 2020 | 29.99 | 30.71 | 28.64 | 29.28 | 1,760,445 | -1.00(-3.30%) |
Apr 02, 2020 | 29.46 | 30.98 | 29.09 | 30.28 | 3,251,611 | +0.17(+0.58%) |