Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.12 | 35.84 | 35.12 | 35.68 | 1,022,837 | +0.49(+1.40%) |
Jun 29, 2020 | 34.76 | 35.19 | 34.54 | 35.19 | 411,590 | +0.56(+1.61%) |
Jun 26, 2020 | 35.32 | 35.32 | 34.58 | 34.63 | 593,810 | -0.85(-2.40%) |
Jun 25, 2020 | 35.04 | 35.51 | 34.77 | 35.48 | 680,499 | +0.38(+1.08%) |
Jun 24, 2020 | 35.78 | 35.82 | 34.86 | 35.10 | 565,790 | -0.92(-2.54%) |
Jun 23, 2020 | 36.19 | 36.31 | 36.00 | 36.02 | 348,829 | +0.11(+0.32%) |
Jun 22, 2020 | 35.59 | 35.92 | 35.43 | 35.91 | 431,226 | +0.27(+0.75%) |
Jun 19, 2020 | 36.33 | 36.33 | 35.49 | 35.64 | 405,576 | -0.24(-0.66%) |
Jun 18, 2020 | 35.67 | 35.94 | 35.58 | 35.88 | 324,606 | +0.01(+0.03%) |
Jun 17, 2020 | 36.15 | 36.19 | 35.80 | 35.87 | 350,025 | -0.16(-0.44%) |
Jun 16, 2020 | 36.34 | 36.37 | 35.49 | 36.03 | 547,719 | +0.70(+1.97%) |
Jun 15, 2020 | 34.28 | 35.50 | 34.14 | 35.33 | 554,303 | +0.30(+0.86%) |
Jun 12, 2020 | 35.46 | 35.57 | 34.35 | 35.03 | 502,901 | +0.46(+1.33%) |
Jun 11, 2020 | 35.83 | 35.89 | 34.50 | 34.57 | 576,909 | -2.16(-5.89%) |
Jun 10, 2020 | 37.08 | 37.15 | 36.65 | 36.73 | 407,252 | -0.27(-0.74%) |
Jun 09, 2020 | 36.97 | 37.21 | 36.85 | 37.00 | 793,640 | -0.36(-0.96%) |
Jun 08, 2020 | 36.99 | 37.36 | 36.93 | 37.36 | 807,049 | +0.49(+1.33%) |
Jun 05, 2020 | 36.65 | 37.12 | 36.65 | 36.87 | 455,355 | +0.99(+2.75%) |
Jun 04, 2020 | 35.83 | 36.09 | 35.66 | 35.89 | 323,093 | -0.12(-0.34%) |
Jun 03, 2020 | 35.73 | 36.08 | 35.72 | 36.01 | 656,770 | +0.55(+1.56%) |
Jun 02, 2020 | 35.25 | 35.46 | 35.14 | 35.45 | 461,311 | +0.30(+0.86%) |
Jun 01, 2020 | 34.85 | 35.26 | 34.83 | 35.15 | 423,242 | +0.19(+0.54%) |
May 29, 2020 | 34.81 | 35.08 | 34.48 | 34.96 | 1,181,415 | +0.07(+0.19%) |
May 28, 2020 | 35.16 | 35.34 | 34.80 | 34.90 | 451,607 | -0.09(-0.27%) |
May 27, 2020 | 34.79 | 34.99 | 34.19 | 34.99 | 609,829 | +0.56(+1.64%) |
May 26, 2020 | 34.72 | 34.74 | 34.39 | 34.43 | 422,222 | +0.48(+1.41%) |
May 22, 2020 | 33.89 | 33.97 | 33.70 | 33.95 | 333,034 | +0.06(+0.17%) |
May 21, 2020 | 34.06 | 34.18 | 33.75 | 33.89 | 387,268 | -0.23(-0.66%) |
May 20, 2020 | 33.98 | 34.21 | 33.95 | 34.12 | 362,503 | +0.58(+1.74%) |
May 19, 2020 | 33.84 | 34.02 | 33.53 | 33.53 | 464,946 | -0.32(-0.94%) |
May 18, 2020 | 33.54 | 34.04 | 33.45 | 33.85 | 804,873 | +1.08(+3.30%) |
May 15, 2020 | 32.33 | 32.78 | 32.22 | 32.77 | 688,192 | +0.16(+0.49%) |
May 14, 2020 | 31.92 | 32.62 | 31.60 | 32.61 | 517,753 | +0.38(+1.17%) |
May 13, 2020 | 32.82 | 32.90 | 31.95 | 32.24 | 1,148,015 | -0.65(-1.97%) |
May 12, 2020 | 33.76 | 33.78 | 32.89 | 32.89 | 725,547 | -0.71(-2.10%) |
May 11, 2020 | 33.36 | 33.77 | 33.32 | 33.59 | 571,131 | +0.00(+0.00%) |
May 08, 2020 | 33.36 | 33.62 | 33.29 | 33.59 | 368,879 | +0.60(+1.82%) |
May 07, 2020 | 32.99 | 33.24 | 32.94 | 32.99 | 470,862 | +0.37(+1.12%) |
May 06, 2020 | 33.03 | 33.10 | 32.61 | 32.62 | 1,057,311 | -0.19(-0.57%) |
May 05, 2020 | 32.89 | 33.20 | 32.79 | 32.81 | 1,839,826 | +0.26(+0.81%) |
May 04, 2020 | 32.22 | 32.58 | 32.02 | 32.55 | 663,139 | +0.08(+0.26%) |
May 01, 2020 | 32.74 | 32.85 | 32.29 | 32.46 | 630,967 | -0.91(-2.73%) |
Apr 30, 2020 | 33.53 | 33.58 | 33.17 | 33.38 | 1,410,884 | -0.39(-1.14%) |
Apr 29, 2020 | 33.53 | 33.93 | 33.40 | 33.76 | 551,642 | +0.94(+2.86%) |
Apr 28, 2020 | 33.38 | 33.45 | 32.80 | 32.82 | 536,913 | -0.14(-0.43%) |
Apr 27, 2020 | 32.66 | 33.06 | 32.61 | 32.96 | 383,520 | +0.53(+1.62%) |
Apr 24, 2020 | 32.19 | 32.48 | 31.89 | 32.44 | 662,558 | +0.45(+1.41%) |
Apr 23, 2020 | 32.13 | 32.50 | 31.93 | 31.98 | 672,640 | +0.04(+0.12%) |
Apr 22, 2020 | 31.90 | 32.13 | 31.71 | 31.95 | 516,935 | +0.67(+2.13%) |
Apr 21, 2020 | 31.72 | 31.80 | 31.15 | 31.28 | 679,460 | -0.93(-2.89%) |
Apr 20, 2020 | 32.37 | 32.77 | 32.20 | 32.21 | 3,157,078 | -0.62(-1.89%) |
Apr 17, 2020 | 32.73 | 32.89 | 32.35 | 32.83 | 517,261 | +0.92(+2.89%) |
Apr 16, 2020 | 31.94 | 32.01 | 31.54 | 31.91 | 639,594 | +0.13(+0.41%) |
Apr 15, 2020 | 31.75 | 32.00 | 31.55 | 31.78 | 634,246 | -0.78(-2.40%) |
Apr 14, 2020 | 32.19 | 32.61 | 32.12 | 32.56 | 718,219 | +0.98(+3.10%) |
Apr 13, 2020 | 31.81 | 31.87 | 31.15 | 31.58 | 634,770 | -0.37(-1.15%) |
Apr 09, 2020 | 31.91 | 32.29 | 31.65 | 31.95 | 1,913,537 | +0.49(+1.55%) |
Apr 08, 2020 | 30.71 | 31.58 | 30.44 | 31.46 | 577,396 | +1.08(+3.56%) |
Apr 07, 2020 | 31.42 | 31.49 | 30.38 | 30.38 | 1,419,046 | +0.04(+0.12%) |
Apr 06, 2020 | 29.54 | 30.54 | 29.41 | 30.34 | 819,854 | +1.95(+6.85%) |
Apr 03, 2020 | 28.77 | 28.95 | 28.06 | 28.39 | 527,791 | -0.43(-1.50%) |
Apr 02, 2020 | 28.08 | 28.94 | 28.06 | 28.82 | 1,029,977 | +0.63(+2.23%) |