Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.12 | 35.69 | 34.77 | 35.55 | 24,305,478 | +0.25(+0.70%) |
Jun 29, 2020 | 35.24 | 35.39 | 34.81 | 35.31 | 22,689,562 | +0.26(+0.75%) |
Jun 26, 2020 | 34.73 | 35.13 | 34.48 | 35.05 | 56,186,140 | +0.07(+0.21%) |
Jun 25, 2020 | 34.78 | 35.13 | 34.25 | 34.97 | 20,027,176 | +0.01(+0.03%) |
Jun 24, 2020 | 35.80 | 35.80 | 34.57 | 34.96 | 23,114,254 | -0.58(-1.63%) |
Jun 23, 2020 | 35.30 | 35.95 | 35.08 | 35.54 | 27,478,900 | +0.69(+1.98%) |
Jun 22, 2020 | 35.18 | 35.41 | 34.74 | 34.85 | 22,937,190 | -0.60(-1.69%) |
Jun 19, 2020 | 36.13 | 36.69 | 35.24 | 35.45 | 38,976,468 | -0.35(-0.99%) |
Jun 18, 2020 | 35.53 | 35.91 | 35.32 | 35.81 | 18,756,838 | +0.24(+0.69%) |
Jun 17, 2020 | 36.07 | 36.17 | 35.47 | 35.56 | 20,882,208 | -0.48(-1.33%) |
Jun 16, 2020 | 36.76 | 37.22 | 35.49 | 36.04 | 23,396,292 | -0.07(-0.20%) |
Jun 15, 2020 | 35.63 | 36.34 | 34.95 | 36.12 | 18,291,482 | +0.34(+0.94%) |
Jun 12, 2020 | 35.90 | 36.24 | 34.92 | 35.78 | 20,410,830 | +0.19(+0.53%) |
Jun 11, 2020 | 37.04 | 37.42 | 35.53 | 35.59 | 25,151,470 | -1.91(-5.10%) |
Jun 10, 2020 | 38.17 | 38.19 | 37.29 | 37.50 | 17,242,642 | -0.72(-1.87%) |
Jun 09, 2020 | 38.69 | 38.89 | 37.97 | 38.22 | 15,896,510 | -0.88(-2.25%) |
Jun 08, 2020 | 38.02 | 39.15 | 37.99 | 39.10 | 18,981,828 | +0.93(+2.45%) |
Jun 05, 2020 | 38.20 | 39.08 | 38.07 | 38.16 | 22,356,714 | +0.73(+1.94%) |
Jun 04, 2020 | 37.15 | 37.52 | 37.03 | 37.44 | 14,068,602 | -0.01(-0.02%) |
Jun 03, 2020 | 37.31 | 37.70 | 37.17 | 37.45 | 18,903,332 | +0.47(+1.28%) |
Jun 02, 2020 | 36.39 | 37.02 | 36.38 | 36.98 | 21,017,830 | +0.54(+1.49%) |
Jun 01, 2020 | 35.85 | 36.51 | 35.73 | 36.43 | 14,723,860 | +0.53(+1.46%) |
May 29, 2020 | 35.87 | 36.11 | 35.18 | 35.91 | 22,389,800 | +0.05(+0.13%) |
May 28, 2020 | 36.24 | 36.39 | 35.76 | 35.86 | 20,131,742 | -0.34(-0.95%) |
May 27, 2020 | 35.93 | 36.70 | 35.92 | 36.21 | 22,779,476 | +0.37(+1.04%) |
May 26, 2020 | 35.77 | 36.39 | 35.73 | 35.83 | 23,805,176 | +0.71(+2.01%) |
May 22, 2020 | 35.06 | 35.36 | 34.88 | 35.13 | 13,656,813 | -0.44(-1.22%) |
May 21, 2020 | 35.22 | 35.53 | 34.96 | 35.56 | 22,876,792 | +0.05(+0.13%) |
May 20, 2020 | 35.01 | 35.58 | 34.91 | 35.52 | 25,502,032 | +0.87(+2.51%) |
May 19, 2020 | 34.30 | 35.05 | 33.85 | 34.65 | 30,618,880 | +0.11(+0.32%) |
May 18, 2020 | 33.49 | 34.77 | 33.40 | 34.54 | 27,382,064 | +1.97(+6.04%) |
May 15, 2020 | 32.02 | 32.62 | 31.60 | 32.57 | 34,819,020 | +0.15(+0.45%) |
May 14, 2020 | 31.54 | 32.49 | 30.98 | 32.42 | 26,837,946 | +0.72(+2.26%) |
May 13, 2020 | 31.89 | 32.01 | 31.21 | 31.71 | 34,076,844 | -0.34(-1.08%) |
May 12, 2020 | 32.71 | 32.85 | 32.04 | 32.05 | 18,892,176 | -0.73(-2.24%) |
May 11, 2020 | 32.88 | 32.91 | 32.23 | 32.79 | 23,996,114 | -0.34(-1.03%) |
May 08, 2020 | 32.87 | 33.23 | 32.64 | 33.13 | 14,314,668 | +0.87(+2.68%) |
May 07, 2020 | 32.26 | 32.53 | 32.07 | 32.26 | 19,262,270 | +0.40(+1.25%) |
May 06, 2020 | 32.84 | 32.88 | 31.83 | 31.86 | 22,223,666 | -0.83(-2.52%) |
May 05, 2020 | 33.00 | 33.09 | 32.63 | 32.69 | 20,715,860 | -0.15(-0.47%) |
May 04, 2020 | 33.69 | 33.73 | 32.57 | 32.84 | 27,466,806 | -0.69(-2.06%) |
May 01, 2020 | 33.68 | 34.01 | 33.35 | 33.53 | 22,003,800 | -0.59(-1.73%) |
Apr 30, 2020 | 33.10 | 34.48 | 32.65 | 34.12 | 36,625,700 | -1.24(-3.51%) |
Apr 29, 2020 | 35.20 | 35.47 | 34.77 | 35.36 | 21,075,008 | +0.83(+2.42%) |
Apr 28, 2020 | 35.03 | 35.42 | 34.37 | 34.53 | 17,599,250 | -0.12(-0.34%) |
Apr 27, 2020 | 34.07 | 34.77 | 33.91 | 34.65 | 24,015,574 | +0.95(+2.83%) |
Apr 24, 2020 | 32.78 | 33.74 | 32.78 | 33.69 | 21,161,658 | +0.97(+2.96%) |
Apr 23, 2020 | 32.49 | 33.11 | 32.46 | 32.72 | 23,374,068 | +0.33(+1.01%) |
Apr 22, 2020 | 32.85 | 32.96 | 32.35 | 32.40 | 22,187,390 | +0.02(+0.06%) |
Apr 21, 2020 | 33.32 | 33.36 | 32.22 | 32.38 | 25,370,440 | -1.36(-4.03%) |
Apr 20, 2020 | 34.17 | 34.66 | 33.66 | 33.74 | 20,341,500 | -0.79(-2.28%) |
Apr 17, 2020 | 34.95 | 35.10 | 34.17 | 34.53 | 31,692,416 | +0.23(+0.66%) |
Apr 16, 2020 | 34.03 | 34.47 | 33.24 | 34.30 | 23,126,330 | +0.61(+1.80%) |
Apr 15, 2020 | 34.49 | 34.50 | 33.32 | 33.69 | 21,821,422 | -1.23(-3.53%) |
Apr 14, 2020 | 34.06 | 35.04 | 33.75 | 34.93 | 24,045,104 | +1.21(+3.58%) |
Apr 13, 2020 | 33.96 | 34.35 | 33.17 | 33.72 | 22,319,198 | -0.73(-2.13%) |
Apr 09, 2020 | 33.99 | 34.50 | 33.37 | 34.46 | 31,561,948 | +0.29(+0.85%) |
Apr 08, 2020 | 33.76 | 34.37 | 33.33 | 34.17 | 29,246,534 | +0.67(+2.00%) |
Apr 07, 2020 | 33.50 | 34.43 | 33.30 | 33.49 | 29,092,020 | +0.64(+1.96%) |
Apr 06, 2020 | 32.07 | 33.01 | 31.82 | 32.85 | 34,831,264 | +2.07(+6.72%) |
Apr 03, 2020 | 30.92 | 31.41 | 30.29 | 30.78 | 21,298,962 | -0.38(-1.22%) |
Apr 02, 2020 | 29.11 | 31.26 | 29.07 | 31.16 | 27,222,864 | +1.77(+6.02%) |