Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.29 | 34.64 | 34.29 | 34.55 | 1,932,524 | +0.33(+0.97%) |
Jun 29, 2020 | 34.50 | 34.52 | 34.17 | 34.22 | 3,636,652 | -0.20(-0.59%) |
Jun 26, 2020 | 34.73 | 34.73 | 34.41 | 34.42 | 860,737 | -0.31(-0.90%) |
Jun 25, 2020 | 34.73 | 34.74 | 34.50 | 34.74 | 972,917 | +0.05(+0.14%) |
Jun 24, 2020 | 34.86 | 34.87 | 34.51 | 34.69 | 848,196 | -0.26(-0.74%) |
Jun 23, 2020 | 35.02 | 35.02 | 34.93 | 34.95 | 733,516 | +0.02(+0.07%) |
Jun 22, 2020 | 34.91 | 34.99 | 34.87 | 34.92 | 558,921 | +0.01(+0.02%) |
Jun 19, 2020 | 35.05 | 35.05 | 34.83 | 34.91 | 631,464 | -0.03(-0.09%) |
Jun 18, 2020 | 34.90 | 34.99 | 34.87 | 34.95 | 917,297 | +0.02(+0.05%) |
Jun 17, 2020 | 34.99 | 35.09 | 34.93 | 34.93 | 1,490,350 | -0.06(-0.16%) |
Jun 16, 2020 | 35.26 | 35.26 | 34.91 | 34.99 | 1,977,367 | +0.05(+0.14%) |
Jun 15, 2020 | 34.52 | 35.03 | 34.44 | 34.94 | 1,540,558 | +0.30(+0.86%) |
Jun 12, 2020 | 34.79 | 34.82 | 34.50 | 34.64 | 1,690,938 | +0.19(+0.56%) |
Jun 11, 2020 | 34.71 | 34.71 | 34.35 | 34.45 | 1,625,943 | -0.69(-1.97%) |
Jun 10, 2020 | 35.07 | 35.22 | 34.95 | 35.14 | 1,646,765 | +0.02(+0.05%) |
Jun 09, 2020 | 35.20 | 35.20 | 35.02 | 35.12 | 1,116,513 | -0.19(-0.52%) |
Jun 08, 2020 | 35.41 | 35.41 | 35.25 | 35.31 | 1,231,480 | +0.00(+0.00%) |
Jun 05, 2020 | 35.37 | 35.49 | 35.16 | 35.31 | 3,164,147 | +0.30(+0.85%) |
Jun 04, 2020 | 35.06 | 35.06 | 34.94 | 35.01 | 1,863,753 | -0.05(-0.14%) |
Jun 03, 2020 | 35.00 | 35.15 | 35.00 | 35.06 | 1,260,272 | +0.19(+0.53%) |
Jun 02, 2020 | 34.58 | 34.90 | 34.58 | 34.87 | 905,946 | +0.29(+0.84%) |
Jun 01, 2020 | 34.39 | 34.64 | 34.34 | 34.58 | 2,207,928 | +0.15(+0.44%) |
May 29, 2020 | 34.27 | 34.50 | 34.19 | 34.43 | 815,958 | +0.16(+0.47%) |
May 28, 2020 | 34.30 | 34.45 | 34.21 | 34.27 | 4,455,533 | +0.06(+0.19%) |
May 27, 2020 | 34.20 | 34.29 | 34.06 | 34.21 | 1,138,863 | +0.06(+0.19%) |
May 26, 2020 | 34.11 | 34.23 | 34.10 | 34.14 | 827,999 | +0.25(+0.73%) |
May 22, 2020 | 33.84 | 33.95 | 33.73 | 33.89 | 619,136 | +0.08(+0.24%) |
May 21, 2020 | 33.82 | 33.85 | 33.71 | 33.81 | 916,000 | +0.02(+0.05%) |
May 20, 2020 | 33.65 | 33.84 | 33.65 | 33.80 | 1,384,680 | +0.30(+0.89%) |
May 19, 2020 | 33.45 | 33.60 | 33.43 | 33.50 | 1,054,238 | +0.03(+0.10%) |
May 18, 2020 | 33.43 | 33.58 | 33.39 | 33.47 | 1,408,901 | +0.35(+1.07%) |
May 15, 2020 | 33.00 | 33.15 | 32.94 | 33.12 | 964,790 | +0.03(+0.10%) |
May 14, 2020 | 32.94 | 33.20 | 32.85 | 33.08 | 1,925,020 | -0.03(-0.10%) |
May 13, 2020 | 33.31 | 33.33 | 33.03 | 33.12 | 1,928,300 | -0.19(-0.58%) |
May 12, 2020 | 33.53 | 33.57 | 33.31 | 33.31 | 1,258,881 | -0.05(-0.14%) |
May 11, 2020 | 33.41 | 33.45 | 33.34 | 33.36 | 1,011,060 | -0.11(-0.34%) |
May 08, 2020 | 33.29 | 33.50 | 33.28 | 33.47 | 1,473,985 | +0.27(+0.82%) |
May 07, 2020 | 33.36 | 33.37 | 33.20 | 33.20 | 2,823,399 | +0.02(+0.07%) |
May 06, 2020 | 33.36 | 33.37 | 33.17 | 33.17 | 1,166,499 | -0.14(-0.41%) |
May 05, 2020 | 33.25 | 33.37 | 33.24 | 33.31 | 1,422,049 | +0.15(+0.46%) |
May 04, 2020 | 33.18 | 33.23 | 33.06 | 33.16 | 1,090,559 | -0.02(-0.07%) |
May 01, 2020 | 33.50 | 33.57 | 33.16 | 33.18 | 1,029,608 | -0.53(-1.56%) |
Apr 30, 2020 | 33.39 | 33.74 | 33.39 | 33.71 | 1,264,032 | +0.15(+0.45%) |
Apr 29, 2020 | 33.33 | 33.60 | 33.25 | 33.55 | 1,997,703 | +0.50(+1.52%) |
Apr 28, 2020 | 33.28 | 33.32 | 33.01 | 33.05 | 4,900,875 | -0.06(-0.19%) |
Apr 27, 2020 | 33.16 | 33.21 | 33.08 | 33.12 | 1,765,420 | +0.06(+0.17%) |
Apr 24, 2020 | 33.29 | 33.32 | 32.99 | 33.06 | 2,124,377 | -0.20(-0.60%) |
Apr 23, 2020 | 33.36 | 33.49 | 33.20 | 33.26 | 928,744 | -0.03(-0.10%) |
Apr 22, 2020 | 33.25 | 33.47 | 33.25 | 33.29 | 869,328 | +0.20(+0.60%) |
Apr 21, 2020 | 33.20 | 33.32 | 32.95 | 33.09 | 2,806,063 | -0.48(-1.43%) |
Apr 20, 2020 | 33.93 | 33.95 | 33.55 | 33.57 | 1,319,889 | -0.48(-1.41%) |
Apr 17, 2020 | 34.15 | 34.18 | 33.93 | 34.05 | 1,275,002 | +0.22(+0.64%) |
Apr 16, 2020 | 33.88 | 33.93 | 33.66 | 33.83 | 1,260,299 | -0.18(-0.54%) |
Apr 15, 2020 | 33.83 | 34.02 | 33.66 | 34.02 | 1,270,764 | -0.24(-0.70%) |
Apr 14, 2020 | 34.36 | 34.54 | 34.14 | 34.26 | 2,169,646 | +0.03(+0.09%) |
Apr 13, 2020 | 34.39 | 34.44 | 33.87 | 34.23 | 3,578,004 | -0.44(-1.27%) |
Apr 09, 2020 | 33.88 | 35.17 | 33.88 | 34.66 | 7,658,655 | +1.80(+5.47%) |
Apr 08, 2020 | 32.36 | 32.98 | 32.36 | 32.87 | 1,477,300 | +0.64(+1.98%) |
Apr 07, 2020 | 32.47 | 32.56 | 32.20 | 32.23 | 4,291,146 | +0.13(+0.40%) |
Apr 06, 2020 | 31.81 | 32.15 | 31.81 | 32.10 | 2,370,605 | +0.65(+2.08%) |
Apr 03, 2020 | 32.02 | 32.03 | 31.38 | 31.45 | 1,064,944 | -0.57(-1.77%) |
Apr 02, 2020 | 31.69 | 32.25 | 31.69 | 32.01 | 1,379,615 | +0.26(+0.80%) |