Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 33.95 | 34.47 | 33.85 | 34.36 | 2,757,367 | +0.03(+0.10%) |
Jun 29, 2020 | 34.55 | 34.60 | 34.23 | 34.33 | 2,816,265 | +0.17(+0.49%) |
Jun 26, 2020 | 34.86 | 34.94 | 34.09 | 34.16 | 3,048,535 | -0.48(-1.39%) |
Jun 25, 2020 | 34.38 | 34.66 | 34.15 | 34.64 | 2,239,978 | +0.38(+1.11%) |
Jun 24, 2020 | 34.57 | 34.83 | 34.17 | 34.26 | 2,736,821 | -0.77(-2.21%) |
Jun 23, 2020 | 35.04 | 35.51 | 34.93 | 35.03 | 2,827,316 | +0.31(+0.90%) |
Jun 22, 2020 | 34.90 | 34.94 | 34.54 | 34.72 | 2,633,200 | +0.10(+0.29%) |
Jun 19, 2020 | 34.80 | 34.90 | 34.34 | 34.62 | 2,712,223 | +0.13(+0.37%) |
Jun 18, 2020 | 34.68 | 34.81 | 34.40 | 34.50 | 2,276,887 | -0.74(-2.10%) |
Jun 17, 2020 | 35.31 | 35.40 | 35.18 | 35.24 | 3,436,896 | +0.43(+1.23%) |
Jun 16, 2020 | 34.99 | 35.03 | 34.43 | 34.81 | 5,281,690 | +0.51(+1.47%) |
Jun 15, 2020 | 33.89 | 34.47 | 33.54 | 34.30 | 5,000,175 | +0.25(+0.74%) |
Jun 12, 2020 | 34.49 | 34.59 | 33.58 | 34.05 | 5,182,985 | +0.18(+0.52%) |
Jun 11, 2020 | 35.24 | 35.26 | 33.87 | 33.87 | 4,554,220 | -1.85(-5.19%) |
Jun 10, 2020 | 35.94 | 36.03 | 35.59 | 35.73 | 4,069,820 | +0.45(+1.27%) |
Jun 09, 2020 | 35.53 | 35.62 | 35.27 | 35.28 | 3,486,938 | -0.41(-1.16%) |
Jun 08, 2020 | 35.38 | 35.69 | 35.19 | 35.69 | 6,349,637 | +0.56(+1.61%) |
Jun 05, 2020 | 35.15 | 35.44 | 35.06 | 35.13 | 3,298,900 | +0.04(+0.12%) |
Jun 04, 2020 | 35.16 | 35.49 | 35.04 | 35.08 | 3,325,629 | -0.40(-1.12%) |
Jun 03, 2020 | 35.54 | 35.65 | 35.44 | 35.48 | 3,131,775 | +0.08(+0.21%) |
Jun 02, 2020 | 35.12 | 35.43 | 35.00 | 35.40 | 2,366,829 | +0.15(+0.43%) |
Jun 01, 2020 | 35.07 | 35.29 | 34.99 | 35.25 | 2,596,427 | -0.06(-0.17%) |
May 29, 2020 | 35.20 | 35.35 | 34.60 | 35.31 | 4,387,968 | +0.32(+0.91%) |
May 28, 2020 | 35.09 | 35.40 | 34.82 | 34.99 | 3,472,987 | +0.51(+1.47%) |
May 27, 2020 | 34.28 | 34.52 | 33.94 | 34.49 | 3,103,743 | +0.16(+0.47%) |
May 26, 2020 | 34.46 | 34.68 | 34.24 | 34.33 | 2,412,150 | -0.12(-0.34%) |
May 22, 2020 | 34.19 | 34.61 | 34.10 | 34.44 | 1,922,429 | -0.12(-0.34%) |
May 21, 2020 | 34.76 | 34.85 | 34.38 | 34.56 | 2,710,138 | -0.24(-0.68%) |
May 20, 2020 | 35.27 | 35.29 | 34.70 | 34.80 | 3,922,638 | +0.32(+0.93%) |
May 19, 2020 | 34.76 | 35.05 | 34.45 | 34.48 | 4,150,156 | -0.29(-0.85%) |
May 18, 2020 | 34.90 | 35.17 | 34.77 | 34.77 | 6,665,210 | +0.31(+0.90%) |
May 15, 2020 | 34.20 | 34.53 | 34.09 | 34.46 | 3,027,998 | +0.04(+0.12%) |
May 14, 2020 | 34.48 | 34.74 | 34.12 | 34.42 | 5,728,810 | -1.19(-3.33%) |
May 13, 2020 | 35.54 | 35.97 | 35.44 | 35.61 | 6,035,114 | +0.44(+1.26%) |
May 12, 2020 | 35.21 | 35.54 | 34.97 | 35.16 | 4,635,464 | +0.12(+0.33%) |
May 11, 2020 | 34.52 | 35.19 | 34.48 | 35.05 | 3,485,350 | +0.13(+0.38%) |
May 08, 2020 | 34.78 | 35.07 | 34.73 | 34.91 | 1,955,780 | +0.17(+0.50%) |
May 07, 2020 | 34.86 | 34.92 | 34.44 | 34.74 | 3,665,775 | -0.57(-1.63%) |
May 06, 2020 | 35.23 | 35.58 | 35.11 | 35.31 | 4,570,687 | +0.33(+0.95%) |
May 05, 2020 | 35.31 | 35.38 | 34.92 | 34.98 | 4,722,940 | -0.13(-0.38%) |
May 04, 2020 | 34.85 | 35.12 | 34.68 | 35.11 | 4,589,250 | +0.78(+2.28%) |
May 01, 2020 | 34.28 | 34.36 | 33.85 | 34.33 | 3,904,958 | -0.72(-2.04%) |
Apr 30, 2020 | 35.74 | 35.77 | 34.90 | 35.05 | 4,174,500 | +0.18(+0.53%) |
Apr 29, 2020 | 35.33 | 35.39 | 34.85 | 34.86 | 5,285,580 | -0.20(-0.57%) |
Apr 28, 2020 | 35.79 | 35.80 | 35.00 | 35.06 | 4,082,664 | -0.45(-1.27%) |
Apr 27, 2020 | 35.47 | 35.80 | 35.44 | 35.51 | 3,150,053 | +0.11(+0.31%) |
Apr 24, 2020 | 35.36 | 35.48 | 35.06 | 35.41 | 4,435,047 | +0.24(+0.69%) |
Apr 23, 2020 | 35.07 | 35.55 | 35.07 | 35.16 | 4,368,829 | +0.25(+0.72%) |
Apr 22, 2020 | 34.75 | 35.02 | 34.47 | 34.91 | 4,441,904 | +0.59(+1.72%) |
Apr 21, 2020 | 34.53 | 34.74 | 34.13 | 34.32 | 4,283,381 | -0.43(-1.25%) |
Apr 20, 2020 | 34.84 | 35.31 | 34.76 | 34.76 | 3,966,434 | -0.29(-0.83%) |
Apr 17, 2020 | 35.24 | 35.31 | 34.73 | 35.05 | 5,800,120 | +0.22(+0.65%) |
Apr 16, 2020 | 34.10 | 34.91 | 34.01 | 34.82 | 6,898,563 | +1.65(+4.97%) |
Apr 15, 2020 | 33.07 | 33.56 | 32.87 | 33.17 | 3,943,541 | -0.47(-1.39%) |
Apr 14, 2020 | 32.93 | 33.68 | 32.79 | 33.64 | 7,082,248 | +1.20(+3.70%) |
Apr 13, 2020 | 32.41 | 32.65 | 32.23 | 32.44 | 2,894,802 | +0.05(+0.15%) |
Apr 09, 2020 | 32.63 | 32.69 | 32.18 | 32.39 | 9,575,318 | +0.67(+2.10%) |
Apr 08, 2020 | 31.47 | 31.93 | 31.21 | 31.72 | 3,305,637 | +0.46(+1.47%) |
Apr 07, 2020 | 31.99 | 31.99 | 31.27 | 31.27 | 4,947,428 | -0.32(-1.00%) |
Apr 06, 2020 | 31.17 | 31.69 | 31.13 | 31.58 | 4,962,421 | +0.64(+2.07%) |
Apr 03, 2020 | 30.82 | 31.14 | 30.60 | 30.94 | 5,231,739 | -0.47(-1.49%) |
Apr 02, 2020 | 30.85 | 31.50 | 30.55 | 31.41 | 4,255,078 | +0.40(+1.29%) |