Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.50 | 34.58 | 33.17 | 34.45 | 1,326,325 | +0.96(+2.87%) |
Jun 29, 2020 | 32.37 | 33.49 | 31.93 | 33.49 | 981,213 | +1.36(+4.23%) |
Jun 26, 2020 | 33.66 | 33.66 | 31.91 | 32.13 | 1,987,200 | -1.66(-4.91%) |
Jun 25, 2020 | 33.80 | 33.92 | 32.93 | 33.79 | 1,018,293 | -0.07(-0.21%) |
Jun 24, 2020 | 35.03 | 35.21 | 33.62 | 33.86 | 1,294,607 | -1.43(-4.05%) |
Jun 23, 2020 | 35.66 | 35.83 | 35.23 | 35.29 | 1,069,766 | +0.23(+0.66%) |
Jun 22, 2020 | 35.31 | 35.31 | 34.49 | 35.06 | 2,316,352 | -0.21(-0.60%) |
Jun 19, 2020 | 36.86 | 37.08 | 35.02 | 35.27 | 2,892,400 | -1.13(-3.10%) |
Jun 18, 2020 | 35.62 | 36.54 | 35.56 | 36.40 | 2,144,983 | +0.29(+0.80%) |
Jun 17, 2020 | 36.62 | 36.70 | 35.84 | 36.11 | 2,259,964 | -0.48(-1.31%) |
Jun 16, 2020 | 37.65 | 37.67 | 35.78 | 36.59 | 1,310,285 | +0.37(+1.02%) |
Jun 15, 2020 | 34.87 | 36.36 | 34.67 | 36.22 | 1,120,895 | +0.86(+2.43%) |
Jun 12, 2020 | 35.57 | 35.91 | 34.11 | 35.36 | 1,026,000 | +1.12(+3.27%) |
Jun 11, 2020 | 35.16 | 35.61 | 34.02 | 34.24 | 1,462,197 | -2.94(-7.91%) |
Jun 10, 2020 | 38.80 | 39.07 | 36.61 | 37.18 | 1,278,300 | -1.13(-2.95%) |
Jun 09, 2020 | 39.05 | 39.35 | 38.21 | 38.31 | 1,172,548 | -1.51(-3.79%) |
Jun 08, 2020 | 39.61 | 40.52 | 39.54 | 39.82 | 1,701,812 | +0.94(+2.42%) |
Jun 05, 2020 | 40.44 | 40.66 | 38.80 | 38.88 | 2,443,100 | +0.03(+0.08%) |
Jun 04, 2020 | 38.61 | 39.26 | 38.13 | 38.85 | 2,619,576 | +0.42(+1.09%) |
Jun 03, 2020 | 37.07 | 38.67 | 36.90 | 38.43 | 1,613,135 | +1.48(+4.01%) |
Jun 02, 2020 | 37.23 | 37.87 | 36.74 | 36.95 | 2,398,167 | -0.36(-0.96%) |
Jun 01, 2020 | 36.88 | 37.96 | 36.51 | 37.31 | 2,171,930 | +0.84(+2.30%) |
May 29, 2020 | 35.73 | 36.64 | 35.42 | 36.47 | 4,268,600 | +0.57(+1.59%) |
May 28, 2020 | 37.18 | 37.35 | 35.55 | 35.90 | 3,182,533 | -0.32(-0.88%) |
May 27, 2020 | 34.90 | 36.77 | 34.57 | 36.22 | 2,754,457 | +2.42(+7.16%) |
May 26, 2020 | 33.60 | 33.83 | 32.98 | 33.80 | 2,281,369 | +1.18(+3.62%) |
May 22, 2020 | 32.18 | 32.72 | 31.85 | 32.62 | 2,260,700 | +0.50(+1.56%) |
May 21, 2020 | 31.56 | 32.32 | 30.59 | 32.12 | 3,508,979 | +0.51(+1.61%) |
May 20, 2020 | 33.14 | 33.49 | 31.42 | 31.61 | 1,547,198 | -1.64(-4.93%) |
May 19, 2020 | 32.81 | 33.48 | 32.51 | 33.25 | 1,975,750 | +0.66(+2.03%) |
May 18, 2020 | 32.31 | 33.28 | 32.28 | 32.59 | 2,074,064 | +1.68(+5.42%) |
May 15, 2020 | 29.81 | 31.03 | 29.31 | 30.91 | 2,008,371 | +0.86(+2.85%) |
May 14, 2020 | 28.90 | 30.17 | 28.39 | 30.06 | 2,847,867 | +0.61(+2.07%) |
May 13, 2020 | 30.73 | 30.73 | 28.79 | 29.45 | 1,205,233 | -1.46(-4.71%) |
May 12, 2020 | 32.06 | 32.40 | 30.83 | 30.90 | 1,119,155 | -1.04(-3.26%) |
May 11, 2020 | 31.69 | 32.34 | 31.48 | 31.95 | 1,042,992 | -0.39(-1.22%) |
May 08, 2020 | 30.72 | 32.50 | 30.72 | 32.34 | 749,325 | +2.01(+6.61%) |
May 07, 2020 | 31.60 | 31.85 | 30.26 | 30.33 | 1,141,491 | -0.64(-2.06%) |
May 06, 2020 | 32.18 | 32.33 | 30.82 | 30.97 | 1,270,055 | -1.08(-3.37%) |
May 05, 2020 | 32.83 | 33.46 | 31.91 | 32.06 | 628,076 | -0.29(-0.91%) |
May 04, 2020 | 32.07 | 32.87 | 31.47 | 32.35 | 701,101 | -0.01(-0.05%) |
May 01, 2020 | 33.04 | 33.62 | 31.60 | 32.36 | 576,435 | -1.14(-3.39%) |
Apr 30, 2020 | 34.40 | 34.76 | 33.04 | 33.50 | 2,009,993 | -1.64(-4.67%) |
Apr 29, 2020 | 35.38 | 36.38 | 35.00 | 35.14 | 1,149,831 | +0.86(+2.50%) |
Apr 28, 2020 | 33.33 | 34.67 | 32.21 | 34.29 | 2,047,126 | +1.96(+6.05%) |
Apr 27, 2020 | 30.87 | 32.92 | 30.76 | 32.33 | 1,463,497 | +1.77(+5.79%) |
Apr 24, 2020 | 30.47 | 30.86 | 29.66 | 30.56 | 2,526,329 | +0.27(+0.88%) |
Apr 23, 2020 | 29.11 | 31.14 | 27.11 | 30.30 | 4,295,380 | +0.51(+1.72%) |
Apr 22, 2020 | 29.69 | 30.04 | 29.11 | 29.78 | 1,020,305 | +0.80(+2.75%) |
Apr 21, 2020 | 29.52 | 30.19 | 28.89 | 28.99 | 651,692 | -1.46(-4.78%) |
Apr 20, 2020 | 30.89 | 31.55 | 30.30 | 30.44 | 1,107,759 | -0.98(-3.13%) |
Apr 17, 2020 | 32.29 | 32.43 | 30.92 | 31.43 | 875,433 | +0.02(+0.06%) |
Apr 16, 2020 | 31.46 | 31.68 | 30.79 | 31.41 | 1,018,934 | -0.05(-0.16%) |
Apr 15, 2020 | 31.87 | 32.12 | 30.74 | 31.46 | 891,671 | -1.10(-3.38%) |
Apr 14, 2020 | 31.71 | 32.59 | 31.04 | 32.56 | 1,113,188 | +1.91(+6.22%) |
Apr 13, 2020 | 31.61 | 32.06 | 29.63 | 30.65 | 777,796 | -1.15(-3.62%) |
Apr 09, 2020 | 31.80 | 33.56 | 31.28 | 31.80 | 1,001,541 | +0.37(+1.19%) |
Apr 08, 2020 | 29.68 | 31.69 | 29.68 | 31.43 | 894,876 | +1.98(+6.71%) |
Apr 07, 2020 | 30.04 | 30.94 | 29.30 | 29.45 | 1,694,437 | +0.70(+2.43%) |
Apr 06, 2020 | 27.88 | 29.64 | 27.88 | 28.75 | 1,352,778 | +1.96(+7.30%) |
Apr 03, 2020 | 29.17 | 29.76 | 26.54 | 26.79 | 1,260,266 | -2.72(-9.23%) |
Apr 02, 2020 | 29.12 | 30.70 | 28.85 | 29.52 | 1,301,868 | +0.04(+0.13%) |