Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.55 | 35.08 | 34.46 | 34.97 | 2,709,185 | +0.03(+0.10%) |
Jun 29, 2020 | 35.17 | 35.21 | 34.83 | 34.94 | 2,767,054 | +0.17(+0.49%) |
Jun 26, 2020 | 35.48 | 35.56 | 34.70 | 34.77 | 2,995,266 | -0.49(-1.39%) |
Jun 25, 2020 | 34.99 | 35.28 | 34.76 | 35.25 | 2,200,837 | +0.39(+1.11%) |
Jun 24, 2020 | 35.19 | 35.45 | 34.78 | 34.87 | 2,688,998 | -0.79(-2.21%) |
Jun 23, 2020 | 35.67 | 36.14 | 35.55 | 35.66 | 2,777,912 | +0.32(+0.90%) |
Jun 22, 2020 | 35.52 | 35.56 | 35.15 | 35.34 | 2,587,187 | +0.10(+0.29%) |
Jun 19, 2020 | 35.42 | 35.52 | 34.95 | 35.24 | 2,664,830 | +0.13(+0.37%) |
Jun 18, 2020 | 35.30 | 35.43 | 35.01 | 35.11 | 2,237,101 | -0.75(-2.10%) |
Jun 17, 2020 | 35.94 | 36.03 | 35.81 | 35.86 | 3,376,840 | +0.44(+1.23%) |
Jun 16, 2020 | 35.61 | 35.65 | 35.04 | 35.43 | 5,189,398 | +0.51(+1.47%) |
Jun 15, 2020 | 34.49 | 35.08 | 34.13 | 34.91 | 4,912,803 | +0.26(+0.74%) |
Jun 12, 2020 | 35.10 | 35.20 | 34.17 | 34.65 | 5,092,418 | +0.18(+0.52%) |
Jun 11, 2020 | 35.86 | 35.89 | 34.47 | 34.47 | 4,474,640 | -1.89(-5.19%) |
Jun 10, 2020 | 36.57 | 36.67 | 36.22 | 36.36 | 3,998,704 | +0.45(+1.27%) |
Jun 09, 2020 | 36.16 | 36.25 | 35.90 | 35.91 | 3,426,008 | -0.42(-1.16%) |
Jun 08, 2020 | 36.01 | 36.33 | 35.81 | 36.33 | 6,238,684 | +0.57(+1.61%) |
Jun 05, 2020 | 35.78 | 36.07 | 35.68 | 35.75 | 3,241,255 | +0.04(+0.12%) |
Jun 04, 2020 | 35.79 | 36.12 | 35.67 | 35.71 | 3,267,518 | -0.40(-1.12%) |
Jun 03, 2020 | 36.17 | 36.28 | 36.07 | 36.11 | 3,077,051 | +0.08(+0.21%) |
Jun 02, 2020 | 35.74 | 36.06 | 35.62 | 36.03 | 2,325,471 | +0.15(+0.43%) |
Jun 01, 2020 | 35.69 | 35.91 | 35.61 | 35.88 | 2,551,058 | -0.06(-0.17%) |
May 29, 2020 | 35.83 | 35.97 | 35.22 | 35.94 | 4,311,293 | +0.33(+0.91%) |
May 28, 2020 | 35.72 | 36.03 | 35.44 | 35.61 | 3,412,300 | +0.51(+1.47%) |
May 27, 2020 | 34.89 | 35.13 | 34.54 | 35.10 | 3,049,508 | +0.16(+0.47%) |
May 26, 2020 | 35.07 | 35.30 | 34.85 | 34.94 | 2,370,000 | -0.12(-0.34%) |
May 22, 2020 | 34.80 | 35.23 | 34.71 | 35.06 | 1,888,837 | -0.12(-0.34%) |
May 21, 2020 | 35.38 | 35.47 | 34.99 | 35.18 | 2,662,782 | -0.24(-0.68%) |
May 20, 2020 | 35.90 | 35.91 | 35.31 | 35.42 | 3,854,094 | +0.33(+0.93%) |
May 19, 2020 | 35.37 | 35.67 | 35.07 | 35.09 | 4,077,637 | -0.30(-0.85%) |
May 18, 2020 | 35.52 | 35.79 | 35.39 | 35.39 | 6,548,743 | +0.32(+0.90%) |
May 15, 2020 | 34.81 | 35.14 | 34.69 | 35.07 | 2,975,087 | +0.04(+0.12%) |
May 14, 2020 | 35.09 | 35.36 | 34.72 | 35.03 | 5,628,705 | -1.21(-3.33%) |
May 13, 2020 | 36.17 | 36.61 | 36.07 | 36.24 | 5,929,926 | +0.45(+1.26%) |
May 12, 2020 | 35.83 | 36.17 | 35.59 | 35.79 | 4,554,671 | +0.12(+0.33%) |
May 11, 2020 | 35.13 | 35.81 | 35.09 | 35.67 | 3,424,603 | +0.14(+0.38%) |
May 08, 2020 | 35.40 | 35.69 | 35.35 | 35.53 | 1,921,692 | +0.18(+0.50%) |
May 07, 2020 | 35.48 | 35.54 | 35.05 | 35.36 | 3,601,883 | -0.58(-1.63%) |
May 06, 2020 | 35.86 | 36.21 | 35.74 | 35.94 | 4,491,023 | +0.34(+0.95%) |
May 05, 2020 | 35.93 | 36.01 | 35.54 | 35.60 | 4,640,623 | -0.14(-0.38%) |
May 04, 2020 | 35.47 | 35.75 | 35.30 | 35.74 | 4,509,263 | +0.80(+2.28%) |
May 01, 2020 | 34.89 | 34.97 | 34.45 | 34.94 | 3,836,898 | -0.73(-2.04%) |
Apr 30, 2020 | 36.37 | 36.41 | 35.52 | 35.67 | 4,101,742 | +0.19(+0.53%) |
Apr 29, 2020 | 35.96 | 36.02 | 35.47 | 35.48 | 5,193,456 | -0.20(-0.57%) |
Apr 28, 2020 | 36.42 | 36.43 | 35.62 | 35.69 | 4,011,506 | -0.46(-1.27%) |
Apr 27, 2020 | 36.10 | 36.43 | 36.07 | 36.14 | 3,095,150 | +0.11(+0.31%) |
Apr 24, 2020 | 35.98 | 36.11 | 35.68 | 36.03 | 4,357,747 | +0.25(+0.69%) |
Apr 23, 2020 | 35.69 | 36.18 | 35.69 | 35.79 | 4,292,683 | +0.25(+0.72%) |
Apr 22, 2020 | 35.36 | 35.64 | 35.08 | 35.53 | 4,364,485 | +0.60(+1.72%) |
Apr 21, 2020 | 35.14 | 35.36 | 34.74 | 34.93 | 4,208,725 | -0.44(-1.25%) |
Apr 20, 2020 | 35.46 | 35.94 | 35.37 | 35.37 | 3,897,301 | -0.30(-0.83%) |
Apr 17, 2020 | 35.86 | 35.94 | 35.35 | 35.67 | 5,699,028 | +0.23(+0.65%) |
Apr 16, 2020 | 34.70 | 35.52 | 34.61 | 35.44 | 6,778,326 | +1.68(+4.97%) |
Apr 15, 2020 | 33.66 | 34.16 | 33.46 | 33.76 | 3,874,808 | -0.47(-1.39%) |
Apr 14, 2020 | 33.52 | 34.28 | 33.37 | 34.24 | 6,958,809 | +1.22(+3.70%) |
Apr 13, 2020 | 32.98 | 33.23 | 32.80 | 33.02 | 2,844,348 | +0.05(+0.15%) |
Apr 09, 2020 | 33.21 | 33.27 | 32.75 | 32.96 | 9,408,427 | +0.68(+2.10%) |
Apr 08, 2020 | 32.03 | 32.50 | 31.76 | 32.29 | 3,248,022 | +0.47(+1.47%) |
Apr 07, 2020 | 32.56 | 32.56 | 31.82 | 31.82 | 4,861,198 | -0.32(-1.00%) |
Apr 06, 2020 | 31.72 | 32.25 | 31.68 | 32.14 | 4,875,929 | +0.65(+2.07%) |
Apr 03, 2020 | 31.37 | 31.69 | 31.14 | 31.49 | 5,140,554 | -0.47(-1.49%) |
Apr 02, 2020 | 31.40 | 32.06 | 31.09 | 31.96 | 4,180,915 | +0.41(+1.29%) |