Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 34.10 | 34.44 | 34.10 | 34.36 | 1,943,488 | +0.33(+0.97%) |
Jun 29, 2020 | 34.30 | 34.32 | 33.98 | 34.03 | 3,657,284 | -0.20(-0.59%) |
Jun 26, 2020 | 34.53 | 34.53 | 34.22 | 34.23 | 865,620 | -0.31(-0.90%) |
Jun 25, 2020 | 34.53 | 34.55 | 34.31 | 34.54 | 978,437 | +0.05(+0.14%) |
Jun 24, 2020 | 34.66 | 34.68 | 34.32 | 34.49 | 853,008 | -0.26(-0.74%) |
Jun 23, 2020 | 34.82 | 34.82 | 34.73 | 34.75 | 737,677 | +0.02(+0.07%) |
Jun 22, 2020 | 34.71 | 34.79 | 34.67 | 34.73 | 562,092 | +0.01(+0.02%) |
Jun 19, 2020 | 34.85 | 34.85 | 34.63 | 34.72 | 635,046 | -0.03(-0.09%) |
Jun 18, 2020 | 34.70 | 34.80 | 34.67 | 34.75 | 922,501 | +0.02(+0.05%) |
Jun 17, 2020 | 34.79 | 34.89 | 34.73 | 34.73 | 1,498,805 | -0.06(-0.16%) |
Jun 16, 2020 | 35.06 | 35.06 | 34.71 | 34.79 | 1,988,585 | +0.05(+0.14%) |
Jun 15, 2020 | 34.32 | 34.84 | 34.24 | 34.74 | 1,549,298 | +0.30(+0.86%) |
Jun 12, 2020 | 34.60 | 34.62 | 34.30 | 34.44 | 1,700,531 | +0.19(+0.56%) |
Jun 11, 2020 | 34.52 | 34.52 | 34.16 | 34.25 | 1,635,167 | -0.69(-1.97%) |
Jun 10, 2020 | 34.87 | 35.02 | 34.75 | 34.94 | 1,656,107 | +0.02(+0.05%) |
Jun 09, 2020 | 35.01 | 35.01 | 34.83 | 34.93 | 1,122,847 | -0.18(-0.52%) |
Jun 08, 2020 | 35.21 | 35.21 | 35.05 | 35.11 | 1,238,466 | +0.00(+0.00%) |
Jun 05, 2020 | 35.17 | 35.29 | 34.97 | 35.11 | 3,182,098 | +0.30(+0.85%) |
Jun 04, 2020 | 34.86 | 34.86 | 34.74 | 34.81 | 1,874,327 | -0.05(-0.14%) |
Jun 03, 2020 | 34.81 | 34.95 | 34.80 | 34.86 | 1,267,422 | +0.18(+0.53%) |
Jun 02, 2020 | 34.38 | 34.70 | 34.38 | 34.68 | 911,086 | +0.29(+0.84%) |
Jun 01, 2020 | 34.20 | 34.44 | 34.15 | 34.39 | 2,220,454 | +0.15(+0.44%) |
May 29, 2020 | 34.08 | 34.30 | 34.00 | 34.24 | 820,587 | +0.16(+0.47%) |
May 28, 2020 | 34.10 | 34.25 | 34.02 | 34.08 | 4,480,810 | +0.06(+0.19%) |
May 27, 2020 | 34.01 | 34.09 | 33.87 | 34.01 | 1,145,324 | +0.06(+0.19%) |
May 26, 2020 | 33.92 | 34.04 | 33.90 | 33.95 | 832,696 | +0.25(+0.73%) |
May 22, 2020 | 33.65 | 33.76 | 33.54 | 33.70 | 622,648 | +0.08(+0.24%) |
May 21, 2020 | 33.63 | 33.66 | 33.52 | 33.62 | 921,197 | +0.02(+0.05%) |
May 20, 2020 | 33.46 | 33.65 | 33.46 | 33.61 | 1,392,536 | +0.30(+0.89%) |
May 19, 2020 | 33.27 | 33.41 | 33.24 | 33.31 | 1,060,219 | +0.03(+0.10%) |
May 18, 2020 | 33.24 | 33.39 | 33.20 | 33.28 | 1,416,894 | +0.35(+1.07%) |
May 15, 2020 | 32.81 | 32.96 | 32.76 | 32.93 | 970,263 | +0.03(+0.10%) |
May 14, 2020 | 32.75 | 33.02 | 32.66 | 32.90 | 1,935,941 | -0.03(-0.10%) |
May 13, 2020 | 33.12 | 33.14 | 32.84 | 32.93 | 1,939,239 | -0.19(-0.58%) |
May 12, 2020 | 33.34 | 33.38 | 33.12 | 33.12 | 1,266,023 | -0.05(-0.14%) |
May 11, 2020 | 33.23 | 33.26 | 33.15 | 33.17 | 1,016,796 | -0.11(-0.34%) |
May 08, 2020 | 33.11 | 33.31 | 33.09 | 33.28 | 1,482,347 | +0.27(+0.82%) |
May 07, 2020 | 33.17 | 33.18 | 33.01 | 33.01 | 2,839,417 | +0.02(+0.07%) |
May 06, 2020 | 33.17 | 33.19 | 32.99 | 32.99 | 1,173,117 | -0.14(-0.41%) |
May 05, 2020 | 33.07 | 33.18 | 33.05 | 33.12 | 1,430,117 | +0.15(+0.46%) |
May 04, 2020 | 32.99 | 33.04 | 32.87 | 32.97 | 1,096,746 | -0.02(-0.07%) |
May 01, 2020 | 33.31 | 33.38 | 32.97 | 32.99 | 1,035,449 | -0.52(-1.56%) |
Apr 30, 2020 | 33.20 | 33.55 | 33.20 | 33.52 | 1,271,203 | +0.15(+0.45%) |
Apr 29, 2020 | 33.14 | 33.41 | 33.06 | 33.37 | 2,009,037 | +0.50(+1.52%) |
Apr 28, 2020 | 33.10 | 33.13 | 32.83 | 32.87 | 4,928,679 | -0.06(-0.19%) |
Apr 27, 2020 | 32.97 | 33.02 | 32.90 | 32.93 | 1,775,435 | +0.06(+0.17%) |
Apr 24, 2020 | 33.10 | 33.14 | 32.80 | 32.87 | 2,136,429 | -0.20(-0.60%) |
Apr 23, 2020 | 33.17 | 33.30 | 33.02 | 33.07 | 934,013 | -0.03(-0.10%) |
Apr 22, 2020 | 33.06 | 33.28 | 33.06 | 33.10 | 874,260 | +0.20(+0.60%) |
Apr 21, 2020 | 33.01 | 33.13 | 32.76 | 32.91 | 2,821,982 | -0.48(-1.43%) |
Apr 20, 2020 | 33.74 | 33.76 | 33.37 | 33.38 | 1,327,377 | -0.48(-1.41%) |
Apr 17, 2020 | 33.95 | 33.98 | 33.74 | 33.86 | 1,282,235 | +0.21(+0.64%) |
Apr 16, 2020 | 33.69 | 33.74 | 33.47 | 33.64 | 1,267,449 | -0.18(-0.54%) |
Apr 15, 2020 | 33.64 | 33.83 | 33.47 | 33.83 | 1,277,973 | -0.24(-0.70%) |
Apr 14, 2020 | 34.17 | 34.35 | 33.94 | 34.06 | 2,181,955 | +0.03(+0.09%) |
Apr 13, 2020 | 34.20 | 34.25 | 33.68 | 34.03 | 3,598,303 | -0.44(-1.27%) |
Apr 09, 2020 | 33.69 | 34.97 | 33.69 | 34.47 | 7,702,104 | +1.79(+5.47%) |
Apr 08, 2020 | 32.17 | 32.80 | 32.17 | 32.68 | 1,485,681 | +0.64(+1.98%) |
Apr 07, 2020 | 32.29 | 32.37 | 32.02 | 32.05 | 4,315,491 | +0.13(+0.40%) |
Apr 06, 2020 | 31.63 | 31.97 | 31.63 | 31.92 | 2,384,054 | +0.65(+2.08%) |
Apr 03, 2020 | 31.84 | 31.85 | 31.21 | 31.27 | 1,070,985 | -0.56(-1.77%) |
Apr 02, 2020 | 31.52 | 32.07 | 31.51 | 31.83 | 1,387,442 | +0.25(+0.80%) |