Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.93 | 37.93 | 36.81 | 37.77 | 1,990,577 | +0.61(+1.63%) |
Jun 29, 2020 | 37.11 | 37.20 | 36.73 | 37.16 | 2,369,743 | +0.55(+1.49%) |
Jun 26, 2020 | 37.34 | 37.41 | 36.48 | 36.61 | 3,333,224 | -0.91(-2.42%) |
Jun 25, 2020 | 36.35 | 37.62 | 36.25 | 37.52 | 1,755,385 | +1.08(+2.96%) |
Jun 24, 2020 | 37.40 | 37.40 | 36.38 | 36.44 | 1,982,567 | -1.05(-2.80%) |
Jun 23, 2020 | 38.00 | 38.21 | 37.39 | 37.49 | 2,233,434 | -0.35(-0.93%) |
Jun 22, 2020 | 37.66 | 38.08 | 37.34 | 37.84 | 1,602,022 | +0.28(+0.74%) |
Jun 19, 2020 | 38.02 | 38.61 | 37.43 | 37.56 | 3,112,105 | -0.15(-0.39%) |
Jun 18, 2020 | 37.22 | 37.74 | 36.89 | 37.71 | 2,429,524 | +0.37(+0.98%) |
Jun 17, 2020 | 37.64 | 37.83 | 37.27 | 37.34 | 1,876,411 | -0.13(-0.34%) |
Jun 16, 2020 | 37.52 | 37.93 | 36.70 | 37.47 | 2,391,133 | +0.37(+0.99%) |
Jun 15, 2020 | 35.58 | 37.42 | 35.48 | 37.10 | 2,471,093 | +0.70(+1.93%) |
Jun 12, 2020 | 36.50 | 36.64 | 35.76 | 36.40 | 2,231,428 | +0.60(+1.68%) |
Jun 11, 2020 | 37.28 | 37.58 | 35.63 | 35.80 | 2,740,535 | -1.98(-5.25%) |
Jun 10, 2020 | 37.64 | 38.04 | 37.58 | 37.78 | 1,629,617 | -0.03(-0.07%) |
Jun 09, 2020 | 37.89 | 38.14 | 37.51 | 37.81 | 2,623,310 | -0.38(-1.00%) |
Jun 08, 2020 | 37.58 | 38.29 | 37.55 | 38.19 | 3,046,720 | +0.44(+1.17%) |
Jun 05, 2020 | 37.63 | 37.86 | 36.31 | 37.75 | 3,417,721 | +0.62(+1.67%) |
Jun 04, 2020 | 37.50 | 37.58 | 36.66 | 37.13 | 1,909,486 | -0.44(-1.18%) |
Jun 03, 2020 | 37.77 | 38.01 | 37.26 | 37.57 | 2,232,184 | +0.03(+0.08%) |
Jun 02, 2020 | 37.54 | 37.72 | 37.24 | 37.54 | 1,649,101 | +0.11(+0.30%) |
Jun 01, 2020 | 37.56 | 37.74 | 36.91 | 37.43 | 2,952,352 | +0.13(+0.35%) |
May 29, 2020 | 36.62 | 37.41 | 36.43 | 37.29 | 2,641,428 | +0.66(+1.80%) |
May 28, 2020 | 36.62 | 37.04 | 36.38 | 36.64 | 2,268,725 | +0.37(+1.02%) |
May 27, 2020 | 37.08 | 37.15 | 35.96 | 36.27 | 2,686,884 | -0.34(-0.94%) |
May 26, 2020 | 37.28 | 37.55 | 36.53 | 36.61 | 1,943,609 | +0.30(+0.81%) |
May 22, 2020 | 35.92 | 36.45 | 35.84 | 36.31 | 1,399,486 | +0.43(+1.18%) |
May 21, 2020 | 35.85 | 36.11 | 35.58 | 35.89 | 2,293,370 | -0.23(-0.63%) |
May 20, 2020 | 35.57 | 36.40 | 35.57 | 36.11 | 1,688,681 | +0.66(+1.86%) |
May 19, 2020 | 35.95 | 36.52 | 35.39 | 35.45 | 2,021,642 | -0.73(-2.03%) |
May 18, 2020 | 36.18 | 36.49 | 35.85 | 36.19 | 2,748,606 | +0.90(+2.55%) |
May 15, 2020 | 34.57 | 35.34 | 34.21 | 35.29 | 6,601,982 | +0.82(+2.37%) |
May 14, 2020 | 33.80 | 34.53 | 33.77 | 34.47 | 2,519,419 | +0.19(+0.54%) |
May 13, 2020 | 34.17 | 34.73 | 33.83 | 34.28 | 2,946,828 | +0.12(+0.36%) |
May 12, 2020 | 34.63 | 34.79 | 34.06 | 34.16 | 3,400,067 | -0.23(-0.68%) |
May 11, 2020 | 33.37 | 34.62 | 33.32 | 34.39 | 2,170,240 | +0.52(+1.53%) |
May 08, 2020 | 34.38 | 34.41 | 33.71 | 33.87 | 2,843,124 | +0.08(+0.24%) |
May 07, 2020 | 33.61 | 34.39 | 33.51 | 33.79 | 2,012,662 | +0.54(+1.61%) |
May 06, 2020 | 34.56 | 34.56 | 33.25 | 33.26 | 2,255,759 | -1.01(-2.94%) |
May 05, 2020 | 33.86 | 34.47 | 33.35 | 34.26 | 3,069,783 | +0.85(+2.54%) |
May 04, 2020 | 33.31 | 33.57 | 32.86 | 33.41 | 2,295,546 | -0.15(-0.46%) |
May 01, 2020 | 33.69 | 33.86 | 33.32 | 33.57 | 2,320,937 | -0.96(-2.78%) |
Apr 30, 2020 | 34.24 | 34.99 | 34.10 | 34.53 | 2,203,867 | -0.61(-1.73%) |
Apr 29, 2020 | 35.50 | 35.65 | 35.02 | 35.13 | 2,626,766 | +0.12(+0.35%) |
Apr 28, 2020 | 35.74 | 36.02 | 34.84 | 35.01 | 3,196,160 | -0.13(-0.38%) |
Apr 27, 2020 | 33.72 | 35.23 | 33.69 | 35.14 | 2,930,543 | +1.89(+5.68%) |
Apr 24, 2020 | 32.98 | 33.29 | 32.42 | 33.26 | 2,679,544 | +0.56(+1.71%) |
Apr 23, 2020 | 33.68 | 33.68 | 32.37 | 32.70 | 2,874,786 | -0.25(-0.75%) |
Apr 22, 2020 | 34.16 | 34.16 | 32.36 | 32.94 | 4,328,277 | -0.20(-0.61%) |
Apr 21, 2020 | 33.91 | 34.27 | 32.98 | 33.14 | 3,075,891 | -1.42(-4.11%) |
Apr 20, 2020 | 34.56 | 34.91 | 34.24 | 34.56 | 2,931,134 | -0.46(-1.31%) |
Apr 17, 2020 | 34.98 | 35.23 | 34.44 | 35.02 | 2,457,837 | +0.92(+2.71%) |
Apr 16, 2020 | 33.65 | 34.29 | 33.53 | 34.10 | 2,295,523 | +0.73(+2.18%) |
Apr 15, 2020 | 33.41 | 34.04 | 32.93 | 33.37 | 2,636,050 | -0.49(-1.45%) |
Apr 14, 2020 | 33.26 | 33.96 | 32.83 | 33.86 | 4,397,952 | +1.34(+4.13%) |
Apr 13, 2020 | 33.15 | 33.68 | 32.32 | 32.52 | 2,559,174 | -1.46(-4.29%) |
Apr 09, 2020 | 32.99 | 34.19 | 32.99 | 33.98 | 2,352,065 | +1.19(+3.64%) |
Apr 08, 2020 | 31.96 | 33.00 | 31.87 | 32.78 | 2,365,955 | +1.00(+3.16%) |
Apr 07, 2020 | 32.97 | 33.72 | 31.55 | 31.78 | 3,574,990 | -0.20(-0.64%) |
Apr 06, 2020 | 31.45 | 32.20 | 30.88 | 31.98 | 2,911,996 | +2.01(+6.69%) |
Apr 03, 2020 | 29.76 | 30.20 | 29.46 | 29.98 | 2,705,907 | +0.40(+1.34%) |
Apr 02, 2020 | 28.98 | 29.74 | 28.44 | 29.58 | 3,929,277 | +0.53(+1.83%) |