Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.77 | 36.02 | 34.27 | 35.75 | 7,418,974 | +0.61(+1.74%) |
Jun 29, 2020 | 34.37 | 35.18 | 33.96 | 35.14 | 6,769,610 | +0.81(+2.35%) |
Jun 26, 2020 | 35.37 | 35.41 | 34.17 | 34.33 | 9,872,658 | -1.45(-4.07%) |
Jun 25, 2020 | 34.59 | 35.84 | 34.47 | 35.78 | 7,028,482 | +0.91(+2.61%) |
Jun 24, 2020 | 36.58 | 36.73 | 34.82 | 34.87 | 8,386,447 | -2.40(-6.44%) |
Jun 23, 2020 | 37.54 | 37.89 | 37.09 | 37.27 | 5,832,499 | +0.21(+0.57%) |
Jun 22, 2020 | 36.79 | 37.42 | 36.30 | 37.06 | 5,887,514 | -0.12(-0.32%) |
Jun 19, 2020 | 39.05 | 39.05 | 36.91 | 37.18 | 16,105,583 | -0.64(-1.69%) |
Jun 18, 2020 | 37.04 | 38.15 | 36.74 | 37.82 | 8,571,386 | +0.37(+0.98%) |
Jun 17, 2020 | 38.28 | 38.37 | 37.36 | 37.45 | 7,012,958 | -0.93(-2.42%) |
Jun 16, 2020 | 38.54 | 38.86 | 37.09 | 38.38 | 8,148,575 | +1.50(+4.06%) |
Jun 15, 2020 | 34.94 | 37.36 | 34.76 | 36.88 | 9,393,581 | -0.32(-0.87%) |
Jun 12, 2020 | 37.97 | 38.63 | 35.83 | 37.21 | 10,494,070 | +1.37(+3.82%) |
Jun 11, 2020 | 35.80 | 37.65 | 35.56 | 35.84 | 9,914,391 | -3.20(-8.20%) |
Jun 10, 2020 | 40.87 | 41.09 | 39.03 | 39.03 | 9,261,952 | -2.34(-5.65%) |
Jun 09, 2020 | 41.05 | 41.85 | 40.74 | 41.37 | 9,642,044 | -1.43(-3.34%) |
Jun 08, 2020 | 42.72 | 43.21 | 41.53 | 42.80 | 12,037,565 | +1.46(+3.54%) |
Jun 05, 2020 | 40.32 | 41.50 | 40.01 | 41.34 | 13,609,122 | +3.30(+8.68%) |
Jun 04, 2020 | 38.01 | 38.40 | 37.58 | 38.04 | 6,554,797 | -0.35(-0.91%) |
Jun 03, 2020 | 38.38 | 38.48 | 37.45 | 38.39 | 9,429,355 | +0.78(+2.08%) |
Jun 02, 2020 | 37.45 | 38.02 | 37.18 | 37.61 | 6,883,279 | +0.69(+1.87%) |
Jun 01, 2020 | 35.95 | 37.18 | 35.43 | 36.92 | 7,456,822 | +1.03(+2.87%) |
May 29, 2020 | 36.25 | 36.39 | 35.45 | 35.89 | 11,963,150 | -0.71(-1.93%) |
May 28, 2020 | 38.05 | 38.05 | 36.40 | 36.59 | 6,901,382 | -1.41(-3.72%) |
May 27, 2020 | 37.72 | 38.01 | 36.55 | 38.01 | 6,779,067 | +0.85(+2.29%) |
May 26, 2020 | 38.12 | 38.39 | 37.00 | 37.15 | 9,052,574 | +0.33(+0.90%) |
May 22, 2020 | 36.51 | 36.89 | 35.99 | 36.82 | 5,493,860 | -0.37(-1.01%) |
May 21, 2020 | 37.77 | 38.18 | 37.11 | 37.20 | 7,810,289 | -0.37(-0.97%) |
May 20, 2020 | 37.09 | 38.12 | 36.84 | 37.56 | 8,461,292 | +1.26(+3.47%) |
May 19, 2020 | 37.18 | 37.33 | 36.25 | 36.30 | 7,200,873 | -0.79(-2.13%) |
May 18, 2020 | 36.97 | 37.95 | 36.73 | 37.10 | 10,636,077 | +2.32(+6.68%) |
May 15, 2020 | 33.92 | 35.35 | 33.79 | 34.77 | 8,512,416 | +0.80(+2.35%) |
May 14, 2020 | 33.12 | 34.42 | 32.14 | 33.97 | 7,896,757 | +0.03(+0.10%) |
May 13, 2020 | 34.90 | 35.04 | 33.64 | 33.94 | 9,008,205 | -1.44(-4.06%) |
May 12, 2020 | 36.26 | 36.71 | 35.33 | 35.38 | 8,668,012 | -0.59(-1.63%) |
May 11, 2020 | 35.93 | 36.82 | 35.80 | 35.96 | 8,317,272 | -0.69(-1.88%) |
May 08, 2020 | 36.69 | 36.88 | 35.78 | 36.65 | 8,198,712 | +0.92(+2.57%) |
May 07, 2020 | 35.38 | 36.52 | 35.30 | 35.73 | 11,302,570 | +1.63(+4.77%) |
May 06, 2020 | 34.61 | 35.24 | 33.54 | 34.11 | 9,748,137 | -0.36(-1.05%) |
May 05, 2020 | 36.31 | 36.70 | 34.24 | 34.47 | 11,985,049 | +0.47(+1.39%) |
May 04, 2020 | 32.53 | 34.03 | 32.14 | 34.00 | 14,856,342 | +1.03(+3.12%) |
May 01, 2020 | 34.15 | 34.79 | 32.61 | 32.97 | 10,988,619 | -2.49(-7.03%) |
Apr 30, 2020 | 35.87 | 36.71 | 34.40 | 35.46 | 13,960,132 | -0.09(-0.26%) |
Apr 29, 2020 | 33.75 | 35.83 | 33.39 | 35.56 | 15,379,179 | +3.14(+9.69%) |
Apr 28, 2020 | 31.92 | 32.84 | 31.64 | 32.41 | 11,213,034 | +1.12(+3.58%) |
Apr 27, 2020 | 30.22 | 31.51 | 29.21 | 31.29 | 9,852,286 | +0.89(+2.94%) |
Apr 24, 2020 | 31.14 | 31.42 | 30.14 | 30.40 | 10,311,609 | -0.08(-0.25%) |
Apr 23, 2020 | 30.84 | 31.34 | 29.80 | 30.48 | 11,690,463 | +1.01(+3.43%) |
Apr 22, 2020 | 29.65 | 29.93 | 29.10 | 29.47 | 14,304,609 | +1.51(+5.39%) |
Apr 21, 2020 | 27.76 | 28.75 | 27.47 | 27.96 | 16,191,240 | -1.16(-3.99%) |
Apr 20, 2020 | 27.35 | 30.05 | 27.29 | 29.12 | 15,700,382 | -0.58(-1.96%) |
Apr 17, 2020 | 26.94 | 29.79 | 26.83 | 29.70 | 15,625,478 | +3.53(+13.49%) |
Apr 16, 2020 | 26.82 | 27.15 | 25.71 | 26.17 | 15,685,178 | -0.95(-3.51%) |
Apr 15, 2020 | 27.10 | 27.80 | 25.89 | 27.12 | 13,476,604 | -1.58(-5.52%) |
Apr 14, 2020 | 28.95 | 29.04 | 28.36 | 28.71 | 13,155,083 | -0.19(-0.64%) |
Apr 13, 2020 | 30.28 | 30.31 | 28.45 | 28.89 | 12,134,196 | -0.36(-1.24%) |
Apr 09, 2020 | 31.95 | 31.99 | 28.04 | 29.26 | 16,857,224 | -0.80(-2.66%) |
Apr 08, 2020 | 28.68 | 30.23 | 28.53 | 30.06 | 9,695,530 | +2.03(+7.24%) |
Apr 07, 2020 | 29.38 | 30.28 | 27.82 | 28.03 | 13,893,513 | +0.40(+1.43%) |
Apr 06, 2020 | 28.20 | 28.47 | 26.78 | 27.63 | 16,063,230 | -0.09(-0.33%) |
Apr 03, 2020 | 29.15 | 29.47 | 26.63 | 27.72 | 13,657,603 | -0.80(-2.81%) |
Apr 02, 2020 | 26.32 | 29.84 | 25.87 | 28.52 | 17,439,784 | +3.57(+14.31%) |