Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.76 | 36.06 | 34.97 | 35.49 | 629,766 | -0.25(-0.71%) |
Jun 29, 2020 | 35.01 | 35.97 | 34.75 | 35.74 | 671,583 | +1.01(+2.92%) |
Jun 26, 2020 | 35.08 | 35.63 | 34.58 | 34.73 | 843,622 | -0.38(-1.08%) |
Jun 25, 2020 | 35.03 | 35.12 | 34.54 | 35.11 | 497,133 | +0.09(+0.27%) |
Jun 24, 2020 | 34.75 | 35.27 | 34.58 | 35.02 | 524,077 | +0.06(+0.17%) |
Jun 23, 2020 | 35.38 | 35.59 | 34.70 | 34.96 | 484,932 | -0.11(-0.31%) |
Jun 22, 2020 | 34.61 | 35.36 | 34.37 | 35.07 | 444,375 | +0.49(+1.42%) |
Jun 19, 2020 | 35.67 | 35.68 | 34.54 | 34.58 | 575,584 | -0.70(-1.99%) |
Jun 18, 2020 | 35.37 | 35.79 | 34.86 | 35.28 | 473,983 | -0.40(-1.11%) |
Jun 17, 2020 | 36.27 | 36.36 | 35.35 | 35.68 | 549,131 | -0.39(-1.08%) |
Jun 16, 2020 | 37.21 | 37.36 | 35.93 | 36.06 | 682,472 | -0.23(-0.63%) |
Jun 15, 2020 | 35.08 | 36.38 | 34.95 | 36.29 | 710,528 | +0.57(+1.59%) |
Jun 12, 2020 | 36.67 | 36.77 | 35.32 | 35.73 | 1,019,278 | -0.14(-0.38%) |
Jun 11, 2020 | 37.26 | 37.43 | 35.54 | 35.86 | 514,925 | -2.10(-5.54%) |
Jun 10, 2020 | 37.89 | 38.34 | 37.51 | 37.97 | 839,930 | +0.04(+0.11%) |
Jun 09, 2020 | 38.96 | 39.18 | 37.52 | 37.92 | 518,466 | -1.48(-3.75%) |
Jun 08, 2020 | 37.81 | 39.65 | 37.54 | 39.40 | 680,432 | +1.59(+4.20%) |
Jun 05, 2020 | 38.54 | 39.19 | 37.75 | 37.81 | 1,082,798 | -0.36(-0.93%) |
Jun 04, 2020 | 38.83 | 38.84 | 37.89 | 38.17 | 769,735 | -0.86(-2.21%) |
Jun 03, 2020 | 39.24 | 39.80 | 38.74 | 39.03 | 1,175,330 | +0.34(+0.87%) |
Jun 02, 2020 | 38.52 | 38.98 | 38.18 | 38.69 | 1,304,946 | +0.72(+1.89%) |
Jun 01, 2020 | 37.16 | 38.23 | 36.96 | 37.98 | 876,531 | +0.74(+2.00%) |
May 29, 2020 | 36.66 | 37.34 | 36.52 | 37.23 | 1,330,642 | +0.44(+1.18%) |
May 28, 2020 | 36.35 | 36.89 | 36.15 | 36.80 | 851,861 | +0.89(+2.47%) |
May 27, 2020 | 35.86 | 36.15 | 35.41 | 35.91 | 984,386 | +0.69(+1.95%) |
May 26, 2020 | 34.93 | 35.78 | 34.88 | 35.22 | 845,803 | +0.94(+2.73%) |
May 22, 2020 | 33.91 | 34.44 | 33.57 | 34.29 | 422,799 | +0.57(+1.69%) |
May 21, 2020 | 33.94 | 34.19 | 33.56 | 33.72 | 342,378 | -0.19(-0.57%) |
May 20, 2020 | 33.89 | 34.18 | 33.50 | 33.91 | 431,506 | +0.13(+0.37%) |
May 19, 2020 | 34.44 | 34.51 | 33.72 | 33.78 | 776,780 | -0.54(-1.56%) |
May 18, 2020 | 34.07 | 34.72 | 33.69 | 34.32 | 1,236,360 | +1.10(+3.33%) |
May 15, 2020 | 34.07 | 34.07 | 32.46 | 33.21 | 828,634 | -1.01(-2.96%) |
May 14, 2020 | 33.06 | 34.23 | 32.61 | 34.23 | 1,385,262 | +0.75(+2.25%) |
May 13, 2020 | 33.94 | 33.94 | 32.71 | 33.47 | 1,056,861 | -0.65(-1.91%) |
May 12, 2020 | 35.06 | 35.45 | 34.02 | 34.13 | 909,389 | -0.92(-2.63%) |
May 11, 2020 | 35.21 | 35.41 | 34.37 | 35.05 | 1,044,695 | -0.51(-1.44%) |
May 08, 2020 | 35.29 | 35.66 | 35.13 | 35.56 | 871,285 | +0.61(+1.75%) |
May 07, 2020 | 35.11 | 35.46 | 34.85 | 34.95 | 646,474 | +0.23(+0.65%) |
May 06, 2020 | 35.58 | 35.71 | 34.69 | 34.72 | 664,261 | -1.03(-2.88%) |
May 05, 2020 | 36.37 | 36.37 | 35.39 | 35.75 | 927,108 | +1.16(+3.36%) |
May 04, 2020 | 34.59 | 34.88 | 33.99 | 34.59 | 1,150,052 | -0.10(-0.29%) |
May 01, 2020 | 35.64 | 36.08 | 34.44 | 34.69 | 791,838 | -1.31(-3.63%) |
Apr 30, 2020 | 37.63 | 37.63 | 35.36 | 35.99 | 1,084,522 | -1.32(-3.54%) |
Apr 29, 2020 | 38.50 | 38.68 | 36.65 | 37.32 | 1,344,918 | -0.33(-0.89%) |
Apr 28, 2020 | 38.80 | 39.20 | 37.65 | 37.65 | 1,420,929 | -0.49(-1.29%) |
Apr 27, 2020 | 37.65 | 38.49 | 37.62 | 38.14 | 452,438 | +0.52(+1.38%) |
Apr 24, 2020 | 37.83 | 38.00 | 37.34 | 37.62 | 549,675 | -0.03(-0.07%) |
Apr 23, 2020 | 37.76 | 38.17 | 37.31 | 37.65 | 438,528 | -0.33(-0.86%) |
Apr 22, 2020 | 37.29 | 38.39 | 36.96 | 37.98 | 809,641 | +1.24(+3.37%) |
Apr 21, 2020 | 36.35 | 36.98 | 36.34 | 36.74 | 839,706 | -0.18(-0.50%) |
Apr 20, 2020 | 38.10 | 38.11 | 36.76 | 36.92 | 572,594 | -1.57(-4.09%) |
Apr 17, 2020 | 38.79 | 38.92 | 37.86 | 38.50 | 480,503 | +0.43(+1.12%) |
Apr 16, 2020 | 37.85 | 38.31 | 37.46 | 38.07 | 1,349,524 | +0.49(+1.31%) |
Apr 15, 2020 | 37.74 | 38.56 | 37.21 | 37.57 | 541,815 | -0.98(-2.54%) |
Apr 14, 2020 | 38.23 | 38.79 | 38.04 | 38.55 | 681,320 | +1.07(+2.86%) |
Apr 13, 2020 | 37.82 | 38.27 | 36.73 | 37.48 | 674,784 | -0.95(-2.48%) |
Apr 09, 2020 | 36.38 | 38.51 | 36.38 | 38.44 | 449,680 | +2.49(+6.92%) |
Apr 08, 2020 | 34.65 | 36.27 | 34.17 | 35.95 | 815,415 | +1.52(+4.40%) |
Apr 07, 2020 | 35.29 | 36.27 | 34.08 | 34.44 | 994,907 | -0.22(-0.63%) |
Apr 06, 2020 | 34.65 | 35.55 | 33.99 | 34.65 | 2,042,042 | +1.26(+3.79%) |
Apr 03, 2020 | 35.16 | 35.78 | 33.25 | 33.39 | 904,139 | -2.13(-5.99%) |
Apr 02, 2020 | 34.47 | 36.24 | 34.35 | 35.52 | 818,129 | +1.03(+2.99%) |