Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.41 | 34.69 | 34.36 | 34.60 | 557,948 | +0.14(+0.40%) |
Jun 29, 2020 | 34.20 | 34.46 | 34.04 | 34.46 | 481,551 | +0.41(+1.20%) |
Jun 26, 2020 | 34.42 | 34.43 | 33.99 | 34.05 | 500,077 | -0.48(-1.39%) |
Jun 25, 2020 | 34.07 | 34.55 | 33.96 | 34.53 | 374,448 | +0.28(+0.81%) |
Jun 24, 2020 | 34.78 | 34.88 | 34.17 | 34.25 | 359,436 | -0.76(-2.16%) |
Jun 23, 2020 | 35.19 | 35.30 | 35.01 | 35.01 | 445,794 | +0.06(+0.17%) |
Jun 22, 2020 | 34.71 | 35.00 | 34.60 | 34.95 | 773,046 | +0.68(+1.98%) |
Jun 19, 2020 | 34.85 | 34.95 | 34.25 | 34.27 | 435,384 | -0.34(-0.98%) |
Jun 18, 2020 | 34.48 | 34.71 | 34.47 | 34.61 | 864,462 | -0.10(-0.28%) |
Jun 17, 2020 | 34.78 | 34.92 | 34.64 | 34.71 | 802,755 | +0.10(+0.28%) |
Jun 16, 2020 | 35.04 | 35.08 | 34.24 | 34.61 | 795,192 | +0.23(+0.66%) |
Jun 15, 2020 | 33.63 | 34.46 | 33.44 | 34.38 | 545,491 | +0.19(+0.54%) |
Jun 12, 2020 | 34.59 | 34.59 | 33.61 | 34.20 | 3,610,216 | +0.56(+1.66%) |
Jun 11, 2020 | 34.54 | 34.70 | 33.59 | 33.64 | 772,560 | -2.25(-6.27%) |
Jun 10, 2020 | 35.97 | 36.19 | 35.76 | 35.89 | 330,239 | +0.07(+0.19%) |
Jun 09, 2020 | 35.74 | 35.97 | 35.67 | 35.82 | 463,647 | -0.39(-1.07%) |
Jun 08, 2020 | 35.91 | 36.23 | 35.74 | 36.21 | 615,923 | +0.47(+1.32%) |
Jun 05, 2020 | 35.73 | 36.02 | 35.65 | 35.74 | 758,273 | +0.95(+2.74%) |
Jun 04, 2020 | 34.71 | 35.01 | 34.63 | 34.78 | 4,373,633 | -0.05(-0.15%) |
Jun 03, 2020 | 34.50 | 34.94 | 34.50 | 34.83 | 1,169,803 | +0.96(+2.84%) |
Jun 02, 2020 | 33.73 | 33.98 | 33.61 | 33.87 | 971,193 | +0.65(+1.96%) |
Jun 01, 2020 | 32.63 | 33.22 | 32.63 | 33.22 | 822,968 | +1.34(+4.20%) |
May 29, 2020 | 31.79 | 31.94 | 31.49 | 31.88 | 752,798 | -0.42(-1.30%) |
May 28, 2020 | 32.44 | 32.59 | 32.23 | 32.30 | 684,065 | +0.13(+0.40%) |
May 27, 2020 | 32.28 | 32.29 | 31.86 | 32.17 | 621,807 | +0.09(+0.29%) |
May 26, 2020 | 32.25 | 32.32 | 32.05 | 32.08 | 502,811 | +1.04(+3.35%) |
May 22, 2020 | 30.96 | 31.04 | 30.84 | 31.04 | 734,741 | -0.56(-1.77%) |
May 21, 2020 | 31.86 | 31.94 | 31.48 | 31.60 | 806,634 | -0.71(-2.21%) |
May 20, 2020 | 32.20 | 32.45 | 32.19 | 32.31 | 554,136 | +0.68(+2.14%) |
May 19, 2020 | 31.92 | 32.02 | 31.63 | 31.63 | 760,294 | -0.32(-0.99%) |
May 18, 2020 | 31.49 | 32.04 | 31.42 | 31.95 | 942,096 | +1.22(+3.97%) |
May 15, 2020 | 30.52 | 30.77 | 30.49 | 30.73 | 483,342 | +0.01(+0.03%) |
May 14, 2020 | 30.26 | 30.73 | 30.11 | 30.72 | 1,150,986 | -0.01(-0.03%) |
May 13, 2020 | 31.20 | 31.24 | 30.57 | 30.73 | 1,077,599 | -0.26(-0.83%) |
May 12, 2020 | 31.46 | 31.52 | 30.95 | 30.99 | 770,241 | -0.48(-1.53%) |
May 11, 2020 | 31.34 | 31.63 | 31.31 | 31.47 | 750,951 | +0.03(+0.11%) |
May 08, 2020 | 31.25 | 31.46 | 31.21 | 31.43 | 813,958 | +0.40(+1.30%) |
May 07, 2020 | 30.97 | 31.19 | 30.90 | 31.03 | 817,984 | +0.33(+1.09%) |
May 06, 2020 | 31.08 | 31.19 | 30.67 | 30.70 | 529,472 | -0.27(-0.86%) |
May 05, 2020 | 31.09 | 31.22 | 30.93 | 30.96 | 792,404 | +0.20(+0.64%) |
May 04, 2020 | 30.40 | 30.80 | 30.31 | 30.77 | 654,628 | +0.50(+1.65%) |
May 01, 2020 | 30.46 | 30.48 | 30.06 | 30.27 | 1,567,106 | -1.19(-3.79%) |
Apr 30, 2020 | 31.86 | 31.97 | 31.39 | 31.46 | 1,768,663 | -0.37(-1.16%) |
Apr 29, 2020 | 31.65 | 31.96 | 31.62 | 31.83 | 742,675 | +0.69(+2.21%) |
Apr 28, 2020 | 31.45 | 31.46 | 31.08 | 31.14 | 768,578 | +0.13(+0.42%) |
Apr 27, 2020 | 30.89 | 31.08 | 30.83 | 31.01 | 1,746,298 | +0.34(+1.12%) |
Apr 24, 2020 | 30.46 | 30.70 | 30.29 | 30.67 | 611,255 | +0.33(+1.07%) |
Apr 23, 2020 | 30.41 | 30.77 | 30.26 | 30.34 | 811,887 | -0.04(-0.14%) |
Apr 22, 2020 | 30.45 | 30.52 | 30.31 | 30.39 | 807,610 | +0.87(+2.94%) |
Apr 21, 2020 | 29.70 | 29.88 | 29.41 | 29.52 | 682,066 | -1.18(-3.83%) |
Apr 20, 2020 | 30.70 | 31.16 | 30.67 | 30.70 | 699,387 | -0.75(-2.38%) |
Apr 17, 2020 | 31.31 | 31.51 | 31.07 | 31.44 | 1,103,568 | +0.72(+2.35%) |
Apr 16, 2020 | 30.84 | 30.84 | 30.43 | 30.72 | 1,131,603 | +0.08(+0.25%) |
Apr 15, 2020 | 30.70 | 30.89 | 30.52 | 30.64 | 1,323,924 | -1.18(-3.72%) |
Apr 14, 2020 | 31.47 | 31.87 | 31.43 | 31.83 | 1,528,800 | +0.88(+2.83%) |
Apr 13, 2020 | 30.97 | 31.01 | 30.58 | 30.95 | 669,345 | +0.03(+0.11%) |
Apr 09, 2020 | 30.76 | 31.24 | 30.71 | 30.92 | 1,075,259 | +0.86(+2.86%) |
Apr 08, 2020 | 29.91 | 30.22 | 29.71 | 30.06 | 742,144 | +0.21(+0.69%) |
Apr 07, 2020 | 30.64 | 30.66 | 29.80 | 29.86 | 892,967 | -0.30(-1.00%) |
Apr 06, 2020 | 29.47 | 30.25 | 29.43 | 30.16 | 1,151,531 | +1.90(+6.71%) |
Apr 03, 2020 | 28.48 | 28.66 | 28.03 | 28.26 | 1,229,267 | -0.89(-3.06%) |
Apr 02, 2020 | 28.44 | 29.20 | 28.34 | 29.15 | 1,057,480 | +0.98(+3.47%) |