Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.55 | 35.08 | 34.45 | 34.97 | 2,709,653 | +0.03(+0.10%) |
Jun 29, 2020 | 35.16 | 35.21 | 34.83 | 34.93 | 2,767,532 | +0.17(+0.49%) |
Jun 26, 2020 | 35.47 | 35.56 | 34.69 | 34.76 | 2,995,783 | -0.49(-1.39%) |
Jun 25, 2020 | 34.98 | 35.27 | 34.75 | 35.25 | 2,201,217 | +0.39(+1.11%) |
Jun 24, 2020 | 35.18 | 35.44 | 34.77 | 34.86 | 2,689,463 | -0.79(-2.21%) |
Jun 23, 2020 | 35.66 | 36.13 | 35.55 | 35.65 | 2,778,392 | +0.32(+0.90%) |
Jun 22, 2020 | 35.51 | 35.55 | 35.15 | 35.33 | 2,587,635 | +0.10(+0.29%) |
Jun 19, 2020 | 35.41 | 35.51 | 34.94 | 35.23 | 2,665,291 | +0.13(+0.37%) |
Jun 18, 2020 | 35.29 | 35.42 | 35.01 | 35.10 | 2,237,487 | -0.75(-2.10%) |
Jun 17, 2020 | 35.93 | 36.03 | 35.80 | 35.86 | 3,377,424 | +0.44(+1.23%) |
Jun 16, 2020 | 35.61 | 35.64 | 35.03 | 35.42 | 5,190,295 | +0.51(+1.47%) |
Jun 15, 2020 | 34.49 | 35.08 | 34.13 | 34.91 | 4,913,652 | +0.26(+0.74%) |
Jun 12, 2020 | 35.09 | 35.20 | 34.17 | 34.65 | 5,093,299 | +0.18(+0.52%) |
Jun 11, 2020 | 35.86 | 35.88 | 34.47 | 34.47 | 4,475,414 | -1.89(-5.19%) |
Jun 10, 2020 | 36.57 | 36.66 | 36.22 | 36.35 | 3,999,395 | +0.45(+1.27%) |
Jun 09, 2020 | 36.16 | 36.24 | 35.89 | 35.90 | 3,426,600 | -0.42(-1.16%) |
Jun 08, 2020 | 36.00 | 36.32 | 35.81 | 36.32 | 6,239,762 | +0.57(+1.61%) |
Jun 05, 2020 | 35.77 | 36.06 | 35.68 | 35.75 | 3,241,816 | +0.04(+0.12%) |
Jun 04, 2020 | 35.78 | 36.11 | 35.66 | 35.70 | 3,268,082 | -0.40(-1.12%) |
Jun 03, 2020 | 36.17 | 36.28 | 36.06 | 36.11 | 3,077,583 | +0.08(+0.21%) |
Jun 02, 2020 | 35.74 | 36.05 | 35.62 | 36.03 | 2,325,873 | +0.15(+0.43%) |
Jun 01, 2020 | 35.69 | 35.91 | 35.61 | 35.87 | 2,551,499 | -0.06(-0.17%) |
May 29, 2020 | 35.82 | 35.97 | 35.21 | 35.93 | 4,312,038 | +0.33(+0.91%) |
May 28, 2020 | 35.71 | 36.03 | 35.44 | 35.61 | 3,412,890 | +0.51(+1.47%) |
May 27, 2020 | 34.88 | 35.13 | 34.54 | 35.09 | 3,050,035 | +0.16(+0.47%) |
May 26, 2020 | 35.07 | 35.29 | 34.85 | 34.93 | 2,370,410 | -0.12(-0.34%) |
May 22, 2020 | 34.79 | 35.22 | 34.70 | 35.05 | 1,889,163 | -0.12(-0.34%) |
May 21, 2020 | 35.38 | 35.46 | 34.98 | 35.17 | 2,663,242 | -0.24(-0.68%) |
May 20, 2020 | 35.89 | 35.91 | 35.31 | 35.41 | 3,854,760 | +0.33(+0.93%) |
May 19, 2020 | 35.37 | 35.67 | 35.06 | 35.09 | 4,078,342 | -0.30(-0.85%) |
May 18, 2020 | 35.51 | 35.79 | 35.39 | 35.39 | 6,549,875 | +0.32(+0.90%) |
May 15, 2020 | 34.80 | 35.14 | 34.69 | 35.07 | 2,975,601 | +0.04(+0.12%) |
May 14, 2020 | 35.09 | 35.35 | 34.72 | 35.03 | 5,629,678 | -1.21(-3.33%) |
May 13, 2020 | 36.16 | 36.60 | 36.06 | 36.23 | 5,930,950 | +0.45(+1.26%) |
May 12, 2020 | 35.82 | 36.17 | 35.59 | 35.78 | 4,555,458 | +0.12(+0.33%) |
May 11, 2020 | 35.13 | 35.81 | 35.09 | 35.66 | 3,425,194 | +0.14(+0.38%) |
May 08, 2020 | 35.39 | 35.69 | 35.34 | 35.53 | 1,922,024 | +0.18(+0.50%) |
May 07, 2020 | 35.48 | 35.54 | 35.04 | 35.35 | 3,602,506 | -0.58(-1.63%) |
May 06, 2020 | 35.85 | 36.21 | 35.73 | 35.93 | 4,491,799 | +0.34(+0.95%) |
May 05, 2020 | 35.93 | 36.00 | 35.54 | 35.59 | 4,641,424 | -0.14(-0.38%) |
May 04, 2020 | 35.46 | 35.74 | 35.29 | 35.73 | 4,510,042 | +0.80(+2.28%) |
May 01, 2020 | 34.88 | 34.96 | 34.44 | 34.93 | 3,837,561 | -0.73(-2.04%) |
Apr 30, 2020 | 36.37 | 36.40 | 35.51 | 35.66 | 4,102,450 | +0.19(+0.53%) |
Apr 29, 2020 | 35.95 | 36.01 | 35.46 | 35.48 | 5,194,353 | -0.20(-0.57%) |
Apr 28, 2020 | 36.42 | 36.43 | 35.61 | 35.68 | 4,012,199 | -0.46(-1.27%) |
Apr 27, 2020 | 36.10 | 36.43 | 36.06 | 36.14 | 3,095,685 | +0.11(+0.31%) |
Apr 24, 2020 | 35.98 | 36.10 | 35.67 | 36.03 | 4,358,500 | +0.25(+0.69%) |
Apr 23, 2020 | 35.69 | 36.17 | 35.69 | 35.78 | 4,293,425 | +0.25(+0.72%) |
Apr 22, 2020 | 35.36 | 35.64 | 35.08 | 35.53 | 4,365,239 | +0.60(+1.72%) |
Apr 21, 2020 | 35.14 | 35.35 | 34.73 | 34.93 | 4,209,452 | -0.44(-1.25%) |
Apr 20, 2020 | 35.45 | 35.93 | 35.37 | 35.37 | 3,897,975 | -0.30(-0.83%) |
Apr 17, 2020 | 35.86 | 35.93 | 35.34 | 35.66 | 5,700,012 | +0.23(+0.65%) |
Apr 16, 2020 | 34.70 | 35.52 | 34.60 | 35.43 | 6,779,497 | +1.68(+4.97%) |
Apr 15, 2020 | 33.65 | 34.15 | 33.45 | 33.76 | 3,875,477 | -0.47(-1.39%) |
Apr 14, 2020 | 33.51 | 34.27 | 33.37 | 34.23 | 6,960,011 | +1.22(+3.70%) |
Apr 13, 2020 | 32.98 | 33.22 | 32.80 | 33.01 | 2,844,839 | +0.05(+0.15%) |
Apr 09, 2020 | 33.20 | 33.27 | 32.75 | 32.96 | 9,410,052 | +0.68(+2.10%) |
Apr 08, 2020 | 32.03 | 32.49 | 31.75 | 32.28 | 3,248,583 | +0.47(+1.47%) |
Apr 07, 2020 | 32.55 | 32.55 | 31.81 | 31.81 | 4,862,038 | -0.32(-1.00%) |
Apr 06, 2020 | 31.71 | 32.25 | 31.68 | 32.14 | 4,876,772 | +0.65(+2.07%) |
Apr 03, 2020 | 31.36 | 31.69 | 31.14 | 31.48 | 5,141,442 | -0.47(-1.49%) |
Apr 02, 2020 | 31.39 | 32.05 | 31.09 | 31.96 | 4,181,638 | +0.41(+1.29%) |