Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.50 | 35.74 | 34.00 | 35.47 | 7,477,807 | +0.61(+1.74%) |
Jun 29, 2020 | 34.10 | 34.90 | 33.70 | 34.86 | 6,823,294 | +0.80(+2.35%) |
Jun 26, 2020 | 35.09 | 35.13 | 33.90 | 34.06 | 9,950,949 | -1.44(-4.07%) |
Jun 25, 2020 | 34.32 | 35.55 | 34.19 | 35.50 | 7,084,219 | +0.90(+2.61%) |
Jun 24, 2020 | 36.30 | 36.44 | 34.55 | 34.60 | 8,452,953 | -2.38(-6.44%) |
Jun 23, 2020 | 37.24 | 37.59 | 36.79 | 36.98 | 5,878,752 | +0.21(+0.57%) |
Jun 22, 2020 | 36.50 | 37.12 | 36.01 | 36.77 | 5,934,203 | -0.12(-0.32%) |
Jun 19, 2020 | 38.74 | 38.74 | 36.62 | 36.89 | 16,233,303 | -0.63(-1.69%) |
Jun 18, 2020 | 36.74 | 37.85 | 36.45 | 37.52 | 8,639,358 | +0.36(+0.98%) |
Jun 17, 2020 | 37.98 | 38.07 | 37.06 | 37.16 | 7,068,571 | -0.92(-2.42%) |
Jun 16, 2020 | 38.24 | 38.56 | 36.80 | 38.08 | 8,213,194 | +1.49(+4.06%) |
Jun 15, 2020 | 34.67 | 37.06 | 34.48 | 36.59 | 9,468,073 | -0.32(-0.87%) |
Jun 12, 2020 | 37.67 | 38.33 | 35.55 | 36.91 | 10,577,289 | +1.36(+3.82%) |
Jun 11, 2020 | 35.52 | 37.35 | 35.28 | 35.55 | 9,993,014 | -3.17(-8.20%) |
Jun 10, 2020 | 40.55 | 40.76 | 38.72 | 38.73 | 9,335,401 | -2.32(-5.65%) |
Jun 09, 2020 | 40.73 | 41.52 | 40.42 | 41.05 | 9,718,507 | -1.42(-3.34%) |
Jun 08, 2020 | 42.38 | 42.87 | 41.20 | 42.47 | 12,133,024 | +1.45(+3.54%) |
Jun 05, 2020 | 40.00 | 41.17 | 39.70 | 41.02 | 13,717,044 | +3.28(+8.68%) |
Jun 04, 2020 | 37.71 | 38.09 | 37.28 | 37.74 | 6,606,777 | -0.35(-0.91%) |
Jun 03, 2020 | 38.08 | 38.18 | 37.16 | 38.09 | 9,504,131 | +0.78(+2.08%) |
Jun 02, 2020 | 37.16 | 37.72 | 36.89 | 37.31 | 6,937,865 | +0.68(+1.87%) |
Jun 01, 2020 | 35.67 | 36.89 | 35.15 | 36.63 | 7,515,956 | +1.02(+2.87%) |
May 29, 2020 | 35.97 | 36.11 | 35.17 | 35.60 | 12,058,019 | -0.70(-1.93%) |
May 28, 2020 | 37.75 | 37.75 | 36.11 | 36.31 | 6,956,111 | -1.40(-3.72%) |
May 27, 2020 | 37.43 | 37.71 | 36.26 | 37.71 | 6,832,826 | +0.84(+2.29%) |
May 26, 2020 | 37.82 | 38.09 | 36.71 | 36.86 | 9,124,362 | +0.33(+0.90%) |
May 22, 2020 | 36.22 | 36.60 | 35.71 | 36.53 | 5,537,427 | -0.37(-1.01%) |
May 21, 2020 | 37.47 | 37.88 | 36.82 | 36.90 | 7,872,226 | -0.36(-0.97%) |
May 20, 2020 | 36.79 | 37.82 | 36.55 | 37.27 | 8,528,391 | +1.25(+3.47%) |
May 19, 2020 | 36.89 | 37.04 | 35.97 | 36.02 | 7,257,977 | -0.78(-2.13%) |
May 18, 2020 | 36.68 | 37.66 | 36.44 | 36.80 | 10,720,422 | +2.30(+6.68%) |
May 15, 2020 | 33.65 | 35.07 | 33.53 | 34.50 | 8,579,920 | +0.79(+2.35%) |
May 14, 2020 | 32.86 | 34.15 | 31.89 | 33.71 | 7,959,379 | +0.03(+0.10%) |
May 13, 2020 | 34.63 | 34.76 | 33.38 | 33.67 | 9,079,641 | -1.43(-4.06%) |
May 12, 2020 | 35.98 | 36.42 | 35.06 | 35.10 | 8,736,750 | -0.58(-1.63%) |
May 11, 2020 | 35.65 | 36.53 | 35.52 | 35.68 | 8,383,229 | -0.68(-1.88%) |
May 08, 2020 | 36.40 | 36.59 | 35.50 | 36.36 | 8,263,729 | +0.91(+2.57%) |
May 07, 2020 | 35.10 | 36.23 | 35.03 | 35.45 | 11,392,202 | +1.61(+4.77%) |
May 06, 2020 | 34.34 | 34.96 | 33.28 | 33.84 | 9,825,442 | -0.36(-1.05%) |
May 05, 2020 | 36.02 | 36.41 | 33.97 | 34.20 | 12,080,093 | +0.47(+1.39%) |
May 04, 2020 | 32.28 | 33.76 | 31.88 | 33.73 | 14,974,157 | +1.02(+3.12%) |
May 01, 2020 | 33.88 | 34.52 | 32.35 | 32.71 | 11,075,762 | -2.47(-7.03%) |
Apr 30, 2020 | 35.59 | 36.42 | 34.13 | 35.19 | 14,070,840 | -0.09(-0.26%) |
Apr 29, 2020 | 33.49 | 35.55 | 33.13 | 35.28 | 15,501,140 | +3.12(+9.69%) |
Apr 28, 2020 | 31.67 | 32.59 | 31.39 | 32.16 | 11,301,957 | +1.11(+3.58%) |
Apr 27, 2020 | 29.98 | 31.27 | 28.98 | 31.05 | 9,930,417 | +0.89(+2.94%) |
Apr 24, 2020 | 30.90 | 31.17 | 29.90 | 30.16 | 10,393,383 | -0.08(-0.25%) |
Apr 23, 2020 | 30.60 | 31.09 | 29.56 | 30.24 | 11,783,172 | +1.00(+3.43%) |
Apr 22, 2020 | 29.42 | 29.69 | 28.87 | 29.23 | 14,418,049 | +1.50(+5.39%) |
Apr 21, 2020 | 27.54 | 28.52 | 27.25 | 27.74 | 16,319,641 | -1.15(-3.99%) |
Apr 20, 2020 | 27.14 | 29.81 | 27.08 | 28.89 | 15,824,890 | -0.58(-1.96%) |
Apr 17, 2020 | 26.73 | 29.56 | 26.62 | 29.47 | 15,749,392 | +3.50(+13.49%) |
Apr 16, 2020 | 26.61 | 26.94 | 25.51 | 25.97 | 15,809,565 | -0.94(-3.51%) |
Apr 15, 2020 | 26.89 | 27.58 | 25.68 | 26.91 | 13,583,477 | -1.57(-5.52%) |
Apr 14, 2020 | 28.72 | 28.81 | 28.14 | 28.48 | 13,259,406 | -0.18(-0.64%) |
Apr 13, 2020 | 30.04 | 30.07 | 28.22 | 28.67 | 12,230,424 | -0.36(-1.24%) |
Apr 09, 2020 | 31.70 | 31.74 | 27.82 | 29.03 | 16,990,908 | -0.79(-2.66%) |
Apr 08, 2020 | 28.46 | 30.00 | 28.31 | 29.82 | 9,772,418 | +2.01(+7.24%) |
Apr 07, 2020 | 29.15 | 30.04 | 27.60 | 27.81 | 14,003,692 | +0.39(+1.43%) |
Apr 06, 2020 | 27.98 | 28.25 | 26.57 | 27.41 | 16,190,616 | -0.09(-0.33%) |
Apr 03, 2020 | 28.93 | 29.23 | 26.42 | 27.50 | 13,765,911 | -0.79(-2.81%) |
Apr 02, 2020 | 26.12 | 29.60 | 25.67 | 28.30 | 17,578,086 | +3.54(+14.31%) |