Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.88 | 36.36 | 35.88 | 36.14 | 616,309 | +0.06(+0.17%) |
Jun 29, 2020 | 35.19 | 36.14 | 34.91 | 36.08 | 655,570 | +1.26(+3.62%) |
Jun 26, 2020 | 35.45 | 35.79 | 34.74 | 34.81 | 1,563,823 | -0.83(-2.33%) |
Jun 25, 2020 | 36.11 | 36.11 | 35.20 | 35.64 | 823,246 | -0.48(-1.32%) |
Jun 24, 2020 | 36.69 | 36.84 | 35.64 | 36.12 | 862,339 | -0.90(-2.44%) |
Jun 23, 2020 | 37.33 | 37.48 | 36.61 | 37.02 | 937,564 | +0.16(+0.44%) |
Jun 22, 2020 | 36.70 | 37.06 | 36.24 | 36.86 | 748,940 | +0.03(+0.07%) |
Jun 19, 2020 | 37.92 | 38.33 | 36.77 | 36.83 | 1,336,574 | -1.07(-2.82%) |
Jun 18, 2020 | 37.79 | 38.12 | 37.54 | 37.90 | 595,032 | -0.23(-0.61%) |
Jun 17, 2020 | 38.78 | 38.79 | 37.76 | 38.14 | 568,259 | -0.47(-1.22%) |
Jun 16, 2020 | 39.80 | 40.03 | 38.48 | 38.61 | 714,623 | -0.05(-0.13%) |
Jun 15, 2020 | 37.23 | 38.97 | 36.95 | 38.66 | 674,403 | +0.43(+1.12%) |
Jun 12, 2020 | 39.50 | 39.50 | 37.54 | 38.23 | 752,165 | -0.03(-0.07%) |
Jun 11, 2020 | 39.13 | 39.20 | 38.04 | 38.26 | 733,228 | -1.75(-4.37%) |
Jun 10, 2020 | 40.65 | 41.12 | 39.87 | 40.00 | 758,311 | -0.75(-1.85%) |
Jun 09, 2020 | 40.87 | 41.00 | 40.07 | 40.76 | 537,647 | -0.60(-1.45%) |
Jun 08, 2020 | 41.06 | 41.52 | 40.73 | 41.36 | 654,506 | +0.62(+1.51%) |
Jun 05, 2020 | 40.85 | 41.69 | 40.70 | 40.74 | 601,802 | +0.48(+1.19%) |
Jun 04, 2020 | 40.86 | 40.86 | 39.48 | 40.26 | 710,056 | -1.01(-2.45%) |
Jun 03, 2020 | 41.04 | 41.74 | 40.78 | 41.27 | 1,032,426 | +0.59(+1.45%) |
Jun 02, 2020 | 40.23 | 41.19 | 39.75 | 40.68 | 841,775 | +0.83(+2.09%) |
Jun 01, 2020 | 40.35 | 40.37 | 39.47 | 39.85 | 848,390 | -0.51(-1.25%) |
May 29, 2020 | 39.11 | 40.69 | 38.84 | 40.35 | 1,649,324 | +0.89(+2.26%) |
May 28, 2020 | 39.03 | 39.85 | 38.66 | 39.46 | 1,098,776 | +1.12(+2.93%) |
May 27, 2020 | 38.74 | 38.85 | 38.00 | 38.34 | 989,401 | +0.51(+1.36%) |
May 26, 2020 | 37.81 | 38.47 | 37.58 | 37.83 | 775,178 | +1.04(+2.82%) |
May 22, 2020 | 36.88 | 36.88 | 36.26 | 36.79 | 427,040 | +0.07(+0.19%) |
May 21, 2020 | 36.47 | 37.04 | 36.43 | 36.72 | 679,368 | +0.05(+0.14%) |
May 20, 2020 | 36.37 | 36.86 | 36.04 | 36.67 | 533,741 | +0.70(+1.95%) |
May 19, 2020 | 36.61 | 36.90 | 35.93 | 35.97 | 555,316 | -1.05(-2.85%) |
May 18, 2020 | 35.98 | 37.41 | 35.81 | 37.02 | 753,817 | +2.10(+6.01%) |
May 15, 2020 | 35.00 | 35.29 | 33.86 | 34.92 | 1,392,610 | -0.39(-1.09%) |
May 14, 2020 | 35.03 | 35.32 | 33.84 | 35.31 | 963,920 | -0.18(-0.51%) |
May 13, 2020 | 36.45 | 36.49 | 34.90 | 35.49 | 1,055,306 | -1.22(-3.31%) |
May 12, 2020 | 38.00 | 38.17 | 36.63 | 36.70 | 963,838 | -1.85(-4.80%) |
May 11, 2020 | 38.80 | 39.00 | 37.70 | 38.56 | 865,773 | -0.26(-0.66%) |
May 08, 2020 | 38.44 | 38.87 | 37.96 | 38.81 | 548,451 | +1.04(+2.77%) |
May 07, 2020 | 37.66 | 38.44 | 37.44 | 37.77 | 713,380 | +0.65(+1.75%) |
May 06, 2020 | 39.00 | 39.27 | 37.11 | 37.12 | 630,322 | -1.88(-4.81%) |
May 05, 2020 | 39.38 | 39.83 | 38.91 | 38.99 | 589,948 | -0.05(-0.13%) |
May 04, 2020 | 37.85 | 39.28 | 37.84 | 39.04 | 935,132 | +0.83(+2.17%) |
May 01, 2020 | 39.51 | 39.61 | 37.78 | 38.21 | 1,094,335 | -1.87(-4.66%) |
Apr 30, 2020 | 40.77 | 40.77 | 39.78 | 40.08 | 1,044,486 | -1.11(-2.68%) |
Apr 29, 2020 | 41.54 | 41.93 | 40.64 | 41.19 | 1,033,434 | +0.57(+1.41%) |
Apr 28, 2020 | 40.26 | 41.42 | 40.18 | 40.61 | 984,144 | +0.94(+2.38%) |
Apr 27, 2020 | 40.22 | 40.36 | 39.12 | 39.67 | 1,088,846 | -0.09(-0.22%) |
Apr 24, 2020 | 39.83 | 40.18 | 38.19 | 39.75 | 1,673,607 | -1.73(-4.17%) |
Apr 23, 2020 | 42.32 | 42.32 | 40.52 | 41.48 | 1,042,637 | -0.99(-2.34%) |
Apr 22, 2020 | 41.69 | 42.80 | 41.30 | 42.48 | 853,393 | +1.40(+3.42%) |
Apr 21, 2020 | 40.59 | 41.40 | 40.16 | 41.07 | 1,079,641 | +0.00(+0.00%) |
Apr 20, 2020 | 42.98 | 43.12 | 41.01 | 41.07 | 588,685 | -2.46(-5.65%) |
Apr 17, 2020 | 43.04 | 43.81 | 42.50 | 43.53 | 697,881 | +1.28(+3.02%) |
Apr 16, 2020 | 41.97 | 42.37 | 41.44 | 42.26 | 717,415 | +0.38(+0.90%) |
Apr 15, 2020 | 42.94 | 43.23 | 41.72 | 41.88 | 621,222 | -1.95(-4.46%) |
Apr 14, 2020 | 44.54 | 44.65 | 43.10 | 43.83 | 740,571 | +0.28(+0.65%) |
Apr 13, 2020 | 44.47 | 44.57 | 42.74 | 43.55 | 506,756 | -1.44(-3.20%) |
Apr 09, 2020 | 44.65 | 45.76 | 44.22 | 44.99 | 1,331,671 | +0.99(+2.24%) |
Apr 08, 2020 | 42.58 | 44.22 | 41.84 | 44.00 | 990,361 | +1.99(+4.73%) |
Apr 07, 2020 | 44.23 | 45.16 | 41.76 | 42.02 | 1,193,479 | -1.49(-3.43%) |
Apr 06, 2020 | 41.26 | 43.94 | 41.19 | 43.51 | 991,836 | +3.84(+9.67%) |
Apr 03, 2020 | 40.86 | 41.63 | 39.21 | 39.67 | 918,872 | -1.86(-4.48%) |
Apr 02, 2020 | 39.54 | 42.03 | 39.47 | 41.53 | 850,922 | +1.12(+2.78%) |