Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.23 | 35.55 | 34.23 | 35.44 | 1,137,349 | +1.03(+2.99%) |
Jun 29, 2020 | 34.14 | 34.55 | 33.84 | 34.41 | 975,591 | +0.66(+1.96%) |
Jun 26, 2020 | 35.48 | 35.66 | 33.64 | 33.75 | 1,061,611 | -2.14(-5.96%) |
Jun 25, 2020 | 34.91 | 35.92 | 34.83 | 35.89 | 491,738 | +0.84(+2.38%) |
Jun 24, 2020 | 36.10 | 36.10 | 34.91 | 35.05 | 524,452 | -1.45(-3.97%) |
Jun 23, 2020 | 37.30 | 37.33 | 36.44 | 36.51 | 685,580 | -0.05(-0.13%) |
Jun 22, 2020 | 36.65 | 36.88 | 36.23 | 36.55 | 484,665 | -0.39(-1.04%) |
Jun 19, 2020 | 37.72 | 37.72 | 36.57 | 36.94 | 1,285,544 | -0.14(-0.37%) |
Jun 18, 2020 | 36.85 | 37.60 | 36.83 | 37.07 | 709,407 | -0.34(-0.91%) |
Jun 17, 2020 | 37.44 | 37.94 | 37.05 | 37.41 | 516,018 | +0.13(+0.34%) |
Jun 16, 2020 | 38.52 | 38.52 | 36.64 | 37.29 | 692,087 | +0.62(+1.70%) |
Jun 15, 2020 | 34.96 | 37.05 | 34.60 | 36.66 | 952,066 | +0.43(+1.19%) |
Jun 12, 2020 | 37.07 | 37.14 | 35.29 | 36.23 | 526,612 | +0.72(+2.02%) |
Jun 11, 2020 | 36.32 | 37.09 | 35.20 | 35.51 | 1,024,728 | -2.68(-7.02%) |
Jun 10, 2020 | 38.84 | 39.09 | 38.03 | 38.19 | 797,169 | -0.79(-2.03%) |
Jun 09, 2020 | 38.41 | 39.33 | 38.15 | 38.98 | 549,520 | -0.62(-1.55%) |
Jun 08, 2020 | 39.05 | 39.85 | 38.86 | 39.60 | 871,282 | +1.35(+3.53%) |
Jun 05, 2020 | 39.57 | 40.00 | 38.04 | 38.25 | 882,770 | +0.61(+1.61%) |
Jun 04, 2020 | 37.18 | 37.78 | 36.94 | 37.64 | 881,556 | +0.20(+0.54%) |
Jun 03, 2020 | 36.07 | 37.52 | 36.03 | 37.44 | 1,044,071 | +2.17(+6.14%) |
Jun 02, 2020 | 34.93 | 35.61 | 34.78 | 35.27 | 1,107,951 | +1.07(+3.14%) |
Jun 01, 2020 | 33.22 | 34.40 | 33.22 | 34.20 | 1,055,118 | +1.10(+3.33%) |
May 29, 2020 | 34.18 | 34.52 | 32.72 | 33.10 | 9,725,610 | -1.71(-4.91%) |
May 28, 2020 | 36.18 | 36.26 | 34.41 | 34.81 | 1,165,355 | -1.13(-3.14%) |
May 27, 2020 | 35.42 | 35.94 | 34.67 | 35.94 | 1,421,218 | +1.48(+4.29%) |
May 26, 2020 | 34.36 | 34.96 | 33.95 | 34.46 | 1,224,285 | +1.49(+4.51%) |
May 22, 2020 | 32.15 | 33.03 | 31.45 | 32.97 | 1,064,987 | +1.04(+3.25%) |
May 21, 2020 | 30.97 | 32.16 | 30.97 | 31.93 | 958,280 | +0.83(+2.66%) |
May 20, 2020 | 31.88 | 32.29 | 29.86 | 31.11 | 1,482,703 | -1.00(-3.12%) |
May 19, 2020 | 32.18 | 32.58 | 31.58 | 32.11 | 976,746 | -0.28(-0.88%) |
May 18, 2020 | 32.27 | 32.86 | 31.42 | 32.39 | 1,169,812 | +1.35(+4.35%) |
May 15, 2020 | 31.13 | 31.32 | 30.15 | 31.04 | 1,150,705 | -0.48(-1.51%) |
May 14, 2020 | 30.38 | 31.60 | 29.67 | 31.52 | 1,003,309 | +0.57(+1.84%) |
May 13, 2020 | 32.13 | 32.19 | 30.60 | 30.95 | 1,031,123 | -1.44(-4.45%) |
May 12, 2020 | 34.62 | 34.75 | 32.35 | 32.39 | 713,899 | -2.27(-6.54%) |
May 11, 2020 | 33.75 | 34.98 | 33.68 | 34.66 | 810,734 | +0.39(+1.13%) |
May 08, 2020 | 33.78 | 34.33 | 33.60 | 34.27 | 466,381 | +1.24(+3.75%) |
May 07, 2020 | 32.82 | 33.51 | 32.82 | 33.03 | 566,516 | +0.81(+2.51%) |
May 06, 2020 | 32.79 | 32.94 | 31.99 | 32.23 | 552,706 | -0.17(-0.54%) |
May 05, 2020 | 32.61 | 33.04 | 32.20 | 32.40 | 651,482 | +0.40(+1.26%) |
May 04, 2020 | 30.78 | 32.03 | 30.37 | 32.00 | 446,582 | +0.59(+1.87%) |
May 01, 2020 | 32.46 | 32.92 | 30.90 | 31.41 | 679,531 | -2.29(-6.78%) |
Apr 30, 2020 | 33.35 | 34.26 | 33.05 | 33.70 | 1,822,889 | -0.41(-1.21%) |
Apr 29, 2020 | 33.42 | 34.20 | 32.73 | 34.11 | 1,205,844 | +1.90(+5.89%) |
Apr 28, 2020 | 32.80 | 33.25 | 32.14 | 32.21 | 828,596 | +0.41(+1.29%) |
Apr 27, 2020 | 31.10 | 32.03 | 30.60 | 31.80 | 522,218 | +1.30(+4.26%) |
Apr 24, 2020 | 30.21 | 30.72 | 29.81 | 30.50 | 492,501 | +0.64(+2.16%) |
Apr 23, 2020 | 30.63 | 30.98 | 29.61 | 29.86 | 659,861 | -0.75(-2.46%) |
Apr 22, 2020 | 30.42 | 30.83 | 29.84 | 30.61 | 448,776 | +1.04(+3.50%) |
Apr 21, 2020 | 29.13 | 29.80 | 29.00 | 29.58 | 666,277 | -0.55(-1.84%) |
Apr 20, 2020 | 30.45 | 30.99 | 29.83 | 30.13 | 642,804 | -1.24(-3.97%) |
Apr 17, 2020 | 31.99 | 32.49 | 30.97 | 31.38 | 742,165 | +0.81(+2.64%) |
Apr 16, 2020 | 29.82 | 30.66 | 29.39 | 30.57 | 866,005 | +0.67(+2.25%) |
Apr 15, 2020 | 29.97 | 30.39 | 29.46 | 29.90 | 786,253 | -1.39(-4.44%) |
Apr 14, 2020 | 30.97 | 31.52 | 30.17 | 31.29 | 1,070,897 | +1.10(+3.64%) |
Apr 13, 2020 | 31.71 | 31.71 | 29.78 | 30.19 | 1,126,602 | -1.53(-4.81%) |
Apr 09, 2020 | 32.22 | 33.10 | 30.90 | 31.71 | 1,405,402 | +0.33(+1.04%) |
Apr 08, 2020 | 29.79 | 31.56 | 29.32 | 31.39 | 1,115,409 | +1.79(+6.05%) |
Apr 07, 2020 | 30.85 | 31.10 | 29.28 | 29.60 | 1,414,367 | +0.50(+1.72%) |
Apr 06, 2020 | 29.12 | 29.67 | 28.54 | 29.10 | 966,994 | +1.58(+5.74%) |
Apr 03, 2020 | 27.93 | 28.54 | 26.77 | 27.52 | 615,902 | -0.63(-2.23%) |
Apr 02, 2020 | 27.14 | 28.92 | 26.74 | 28.14 | 742,296 | +0.61(+2.21%) |