Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 42.61 | 43.41 | 41.34 | 43.19 | 972,026 | +0.59(+1.38%) |
Jun 29, 2020 | 43.28 | 43.54 | 42.03 | 42.60 | 1,086,429 | -0.67(-1.55%) |
Jun 26, 2020 | 42.00 | 43.84 | 41.34 | 43.27 | 2,110,500 | +1.04(+2.46%) |
Jun 25, 2020 | 39.39 | 42.39 | 38.31 | 42.23 | 1,236,908 | +2.47(+6.21%) |
Jun 24, 2020 | 41.48 | 42.21 | 39.03 | 39.76 | 1,342,863 | -2.00(-4.79%) |
Jun 23, 2020 | 40.08 | 42.97 | 39.83 | 41.76 | 2,065,363 | +1.93(+4.85%) |
Jun 22, 2020 | 36.49 | 40.02 | 35.64 | 39.83 | 1,437,822 | +3.10(+8.44%) |
Jun 19, 2020 | 36.91 | 37.14 | 35.54 | 36.73 | 2,748,400 | +0.01(+0.03%) |
Jun 18, 2020 | 35.48 | 37.62 | 35.24 | 36.72 | 949,386 | +1.21(+3.41%) |
Jun 17, 2020 | 35.86 | 36.24 | 34.65 | 35.51 | 1,053,958 | -0.24(-0.67%) |
Jun 16, 2020 | 34.20 | 36.17 | 33.62 | 35.75 | 1,158,451 | +2.53(+7.62%) |
Jun 15, 2020 | 31.81 | 33.58 | 31.11 | 33.22 | 962,614 | +0.49(+1.50%) |
Jun 12, 2020 | 32.72 | 32.79 | 30.83 | 32.73 | 1,105,300 | +1.15(+3.64%) |
Jun 11, 2020 | 34.10 | 34.19 | 31.29 | 31.58 | 1,482,108 | -3.43(-9.80%) |
Jun 10, 2020 | 35.06 | 35.79 | 33.93 | 35.01 | 1,018,281 | -0.13(-0.37%) |
Jun 09, 2020 | 35.22 | 35.91 | 34.90 | 35.14 | 691,759 | -0.60(-1.68%) |
Jun 08, 2020 | 34.53 | 35.74 | 34.00 | 35.74 | 797,878 | +1.67(+4.90%) |
Jun 05, 2020 | 32.93 | 34.54 | 31.85 | 34.07 | 1,154,700 | +1.62(+4.99%) |
Jun 04, 2020 | 31.64 | 32.97 | 31.50 | 32.45 | 1,103,614 | +0.44(+1.37%) |
Jun 03, 2020 | 33.10 | 33.25 | 31.96 | 32.01 | 738,789 | -0.76(-2.32%) |
Jun 02, 2020 | 33.43 | 33.52 | 31.61 | 32.77 | 952,492 | -0.54(-1.62%) |
Jun 01, 2020 | 32.10 | 33.65 | 31.91 | 33.31 | 1,026,988 | +1.07(+3.32%) |
May 29, 2020 | 33.29 | 33.42 | 31.56 | 32.24 | 1,636,000 | -0.85(-2.57%) |
May 28, 2020 | 33.97 | 34.62 | 32.65 | 33.09 | 1,206,175 | -0.58(-1.72%) |
May 27, 2020 | 33.71 | 34.23 | 31.57 | 33.67 | 1,874,453 | -0.04(-0.12%) |
May 26, 2020 | 36.90 | 36.96 | 33.55 | 33.71 | 1,115,879 | -1.98(-5.55%) |
May 22, 2020 | 35.65 | 35.85 | 34.80 | 35.69 | 587,600 | -0.15(-0.42%) |
May 21, 2020 | 36.57 | 36.82 | 34.77 | 35.84 | 972,441 | -0.79(-2.16%) |
May 20, 2020 | 36.87 | 37.39 | 36.01 | 36.63 | 1,025,107 | +0.14(+0.38%) |
May 19, 2020 | 38.30 | 38.96 | 36.44 | 36.49 | 1,097,692 | -1.75(-4.58%) |
May 18, 2020 | 36.96 | 38.96 | 36.62 | 38.24 | 1,403,048 | +2.39(+6.67%) |
May 15, 2020 | 35.82 | 36.32 | 34.41 | 35.85 | 963,000 | +0.25(+0.70%) |
May 14, 2020 | 33.36 | 36.01 | 32.66 | 35.60 | 1,455,579 | +1.45(+4.25%) |
May 13, 2020 | 36.41 | 37.25 | 33.51 | 34.15 | 1,157,766 | -1.79(-4.98%) |
May 12, 2020 | 36.42 | 38.16 | 35.03 | 35.94 | 1,386,211 | -0.36(-0.99%) |
May 11, 2020 | 33.87 | 37.28 | 33.33 | 36.30 | 1,522,162 | +2.16(+6.33%) |
May 08, 2020 | 36.48 | 37.10 | 33.30 | 34.14 | 1,767,900 | -0.99(-2.82%) |
May 07, 2020 | 34.95 | 35.44 | 33.77 | 35.13 | 1,253,675 | +0.90(+2.63%) |
May 06, 2020 | 35.71 | 35.87 | 34.06 | 34.23 | 827,197 | -1.17(-3.31%) |
May 05, 2020 | 35.11 | 36.33 | 34.69 | 35.40 | 1,340,052 | +1.24(+3.63%) |
May 04, 2020 | 31.89 | 34.24 | 31.72 | 34.16 | 1,030,571 | +1.60(+4.91%) |
May 01, 2020 | 33.55 | 34.27 | 31.50 | 32.56 | 1,296,500 | -1.87(-5.43%) |
Apr 30, 2020 | 36.18 | 36.38 | 34.40 | 34.43 | 1,292,980 | -2.10(-5.75%) |
Apr 29, 2020 | 38.34 | 38.38 | 36.36 | 36.53 | 929,805 | -0.73(-1.96%) |
Apr 28, 2020 | 40.00 | 40.01 | 37.15 | 37.26 | 873,551 | -2.21(-5.60%) |
Apr 27, 2020 | 39.21 | 40.00 | 38.92 | 39.47 | 671,882 | +0.58(+1.49%) |
Apr 24, 2020 | 38.95 | 39.35 | 37.70 | 38.89 | 1,003,100 | +0.44(+1.14%) |
Apr 23, 2020 | 36.85 | 39.39 | 36.85 | 38.45 | 1,045,478 | +1.51(+4.09%) |
Apr 22, 2020 | 37.94 | 37.94 | 36.08 | 36.94 | 1,030,573 | +0.32(+0.87%) |
Apr 21, 2020 | 37.72 | 38.66 | 36.17 | 36.62 | 1,306,431 | -2.27(-5.84%) |
Apr 20, 2020 | 35.72 | 40.02 | 35.72 | 38.89 | 1,824,496 | +2.34(+6.40%) |
Apr 17, 2020 | 35.98 | 36.64 | 35.09 | 36.55 | 1,258,900 | +1.72(+4.94%) |
Apr 16, 2020 | 35.07 | 35.44 | 33.05 | 34.83 | 1,818,889 | -0.50(-1.42%) |
Apr 15, 2020 | 36.86 | 37.23 | 34.41 | 35.33 | 1,832,484 | -1.44(-3.92%) |
Apr 14, 2020 | 35.90 | 37.55 | 35.10 | 36.77 | 1,366,130 | +1.92(+5.51%) |
Apr 13, 2020 | 35.65 | 35.74 | 33.68 | 34.85 | 1,559,062 | +0.98(+2.89%) |
Apr 09, 2020 | 32.25 | 34.78 | 32.17 | 33.87 | 1,436,300 | +2.36(+7.49%) |
Apr 08, 2020 | 30.25 | 31.97 | 29.61 | 31.51 | 1,121,132 | +2.12(+7.21%) |
Apr 07, 2020 | 29.15 | 30.50 | 28.65 | 29.39 | 1,469,323 | +0.45(+1.55%) |
Apr 06, 2020 | 27.22 | 29.07 | 26.75 | 28.94 | 1,262,537 | +2.82(+10.80%) |
Apr 03, 2020 | 26.50 | 27.27 | 25.84 | 26.12 | 598,800 | -0.79(-2.94%) |
Apr 02, 2020 | 26.22 | 27.61 | 25.79 | 26.91 | 911,833 | +0.39(+1.47%) |