Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.18 | 36.66 | 36.09 | 36.48 | 4,045,958 | -0.03(-0.08%) |
Jun 29, 2020 | 36.33 | 36.60 | 36.10 | 36.51 | 3,659,642 | +0.53(+1.47%) |
Jun 26, 2020 | 36.54 | 36.55 | 35.91 | 35.98 | 4,680,200 | -0.66(-1.80%) |
Jun 25, 2020 | 36.02 | 36.67 | 35.86 | 36.64 | 5,539,853 | +0.58(+1.61%) |
Jun 24, 2020 | 36.58 | 36.67 | 35.89 | 36.06 | 5,008,983 | -1.02(-2.75%) |
Jun 23, 2020 | 37.34 | 37.41 | 37.03 | 37.08 | 6,891,285 | +0.36(+0.98%) |
Jun 22, 2020 | 36.44 | 36.79 | 36.29 | 36.72 | 4,535,335 | +0.57(+1.58%) |
Jun 19, 2020 | 36.94 | 36.98 | 36.09 | 36.15 | 7,651,900 | -0.25(-0.69%) |
Jun 18, 2020 | 36.29 | 36.59 | 36.23 | 36.40 | 4,199,514 | -0.23(-0.63%) |
Jun 17, 2020 | 36.83 | 36.87 | 36.51 | 36.63 | 5,150,558 | +0.05(+0.14%) |
Jun 16, 2020 | 36.87 | 36.98 | 36.11 | 36.58 | 7,876,078 | +0.43(+1.19%) |
Jun 15, 2020 | 35.17 | 36.27 | 35.04 | 36.15 | 3,187,118 | +0.05(+0.14%) |
Jun 12, 2020 | 36.48 | 36.62 | 35.51 | 36.10 | 6,666,200 | +0.68(+1.92%) |
Jun 11, 2020 | 36.67 | 36.79 | 35.32 | 35.42 | 8,301,494 | -2.33(-6.17%) |
Jun 10, 2020 | 38.17 | 38.21 | 37.63 | 37.75 | 5,956,213 | -0.27(-0.71%) |
Jun 09, 2020 | 37.83 | 38.24 | 37.79 | 38.02 | 4,984,489 | -0.76(-1.96%) |
Jun 08, 2020 | 38.51 | 38.78 | 38.23 | 38.78 | 4,899,518 | +0.49(+1.28%) |
Jun 05, 2020 | 38.43 | 38.65 | 38.22 | 38.29 | 9,514,300 | +0.76(+2.03%) |
Jun 04, 2020 | 37.30 | 37.77 | 37.23 | 37.53 | 3,345,862 | +0.08(+0.21%) |
Jun 03, 2020 | 36.88 | 37.61 | 36.84 | 37.45 | 6,456,147 | +1.29(+3.57%) |
Jun 02, 2020 | 35.92 | 36.17 | 35.84 | 36.16 | 4,494,067 | +0.58(+1.63%) |
Jun 01, 2020 | 35.03 | 35.59 | 35.03 | 35.58 | 7,430,633 | +0.80(+2.29%) |
May 29, 2020 | 34.87 | 34.93 | 34.41 | 34.78 | 5,916,300 | +0.06(+0.19%) |
May 28, 2020 | 34.77 | 35.16 | 34.70 | 34.72 | 4,669,324 | +0.23(+0.67%) |
May 27, 2020 | 34.32 | 34.53 | 33.98 | 34.49 | 15,205,253 | +0.83(+2.47%) |
May 26, 2020 | 33.69 | 33.90 | 33.64 | 33.66 | 2,176,836 | +1.08(+3.33%) |
May 22, 2020 | 32.46 | 32.59 | 32.30 | 32.58 | 2,263,500 | +0.07(+0.20%) |
May 21, 2020 | 32.81 | 32.94 | 32.40 | 32.51 | 3,978,053 | -0.31(-0.94%) |
May 20, 2020 | 32.65 | 32.99 | 32.57 | 32.82 | 2,704,248 | +0.82(+2.56%) |
May 19, 2020 | 32.25 | 32.42 | 32.00 | 32.00 | 3,267,346 | -0.62(-1.90%) |
May 18, 2020 | 31.95 | 32.76 | 31.91 | 32.62 | 5,609,587 | +1.69(+5.46%) |
May 15, 2020 | 30.79 | 31.02 | 30.66 | 30.93 | 7,125,500 | +0.03(+0.10%) |
May 14, 2020 | 30.33 | 30.92 | 30.08 | 30.90 | 6,698,105 | -0.22(-0.71%) |
May 13, 2020 | 31.65 | 31.67 | 30.92 | 31.12 | 6,535,520 | -0.48(-1.52%) |
May 12, 2020 | 32.16 | 32.22 | 31.60 | 31.60 | 5,681,834 | -0.49(-1.53%) |
May 11, 2020 | 32.05 | 32.16 | 31.82 | 32.09 | 4,081,011 | -0.21(-0.65%) |
May 08, 2020 | 32.15 | 32.34 | 32.12 | 32.30 | 3,085,300 | +0.54(+1.70%) |
May 07, 2020 | 31.64 | 31.88 | 31.54 | 31.76 | 2,998,480 | +0.61(+1.96%) |
May 06, 2020 | 31.70 | 31.70 | 31.14 | 31.15 | 2,574,882 | -0.32(-1.00%) |
May 05, 2020 | 31.63 | 31.81 | 31.41 | 31.46 | 3,603,890 | -0.07(-0.24%) |
May 04, 2020 | 31.36 | 31.55 | 31.16 | 31.54 | 5,233,674 | -0.21(-0.66%) |
May 01, 2020 | 31.98 | 32.12 | 31.59 | 31.75 | 4,210,300 | -0.64(-1.98%) |
Apr 30, 2020 | 32.58 | 32.66 | 32.20 | 32.39 | 6,392,396 | -0.61(-1.85%) |
Apr 29, 2020 | 32.62 | 33.10 | 32.58 | 33.00 | 4,142,393 | +1.16(+3.64%) |
Apr 28, 2020 | 32.31 | 32.36 | 31.81 | 31.84 | 3,578,867 | +0.16(+0.51%) |
Apr 27, 2020 | 31.41 | 31.77 | 31.32 | 31.68 | 2,571,134 | +0.53(+1.70%) |
Apr 24, 2020 | 31.01 | 31.19 | 30.71 | 31.15 | 5,446,800 | +0.41(+1.33%) |
Apr 23, 2020 | 30.94 | 31.51 | 30.62 | 30.74 | 6,478,444 | -0.27(-0.87%) |
Apr 22, 2020 | 30.99 | 31.06 | 30.82 | 31.01 | 4,315,650 | +0.41(+1.34%) |
Apr 21, 2020 | 30.71 | 31.06 | 30.46 | 30.60 | 4,069,378 | -0.65(-2.08%) |
Apr 20, 2020 | 31.24 | 31.77 | 31.22 | 31.25 | 8,399,817 | -0.46(-1.45%) |
Apr 17, 2020 | 31.65 | 31.81 | 31.34 | 31.71 | 8,610,000 | +1.06(+3.46%) |
Apr 16, 2020 | 31.01 | 31.01 | 30.37 | 30.65 | 8,510,519 | -0.13(-0.42%) |
Apr 15, 2020 | 30.92 | 31.04 | 30.67 | 30.78 | 4,905,567 | -1.38(-4.29%) |
Apr 14, 2020 | 32.12 | 32.49 | 32.05 | 32.16 | 5,616,277 | +0.58(+1.84%) |
Apr 13, 2020 | 31.83 | 32.01 | 31.31 | 31.58 | 2,683,527 | -0.47(-1.47%) |
Apr 09, 2020 | 31.73 | 32.23 | 31.66 | 32.05 | 4,453,900 | +0.84(+2.69%) |
Apr 08, 2020 | 31.03 | 31.32 | 30.78 | 31.21 | 4,372,989 | +0.42(+1.36%) |
Apr 07, 2020 | 31.65 | 31.73 | 30.79 | 30.79 | 8,132,922 | +0.19(+0.62%) |
Apr 06, 2020 | 30.01 | 30.79 | 29.99 | 30.60 | 8,233,427 | +1.71(+5.92%) |
Apr 03, 2020 | 29.13 | 29.18 | 28.69 | 28.89 | 5,999,600 | -0.59(-2.00%) |
Apr 02, 2020 | 28.97 | 29.72 | 28.89 | 29.48 | 7,453,099 | +0.44(+1.52%) |