Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.46 | 38.46 | 36.46 | 38.15 | 3,303,389 | +1.51(+4.11%) |
Jun 29, 2020 | 36.58 | 37.43 | 36.31 | 36.64 | 3,989,260 | +0.61(+1.70%) |
Jun 26, 2020 | 37.52 | 37.72 | 35.44 | 36.03 | 7,816,667 | -2.16(-5.66%) |
Jun 25, 2020 | 36.52 | 38.42 | 36.39 | 38.19 | 4,343,408 | +1.51(+4.11%) |
Jun 24, 2020 | 37.93 | 38.26 | 36.66 | 36.69 | 4,722,248 | -1.82(-4.73%) |
Jun 23, 2020 | 38.77 | 39.26 | 38.36 | 38.51 | 2,496,839 | +0.56(+1.47%) |
Jun 22, 2020 | 38.38 | 38.62 | 37.80 | 37.95 | 3,702,139 | -0.98(-2.52%) |
Jun 19, 2020 | 38.44 | 38.93 | 37.18 | 38.93 | 9,179,615 | +1.19(+3.15%) |
Jun 18, 2020 | 37.30 | 38.05 | 37.09 | 37.74 | 2,701,609 | +0.11(+0.30%) |
Jun 17, 2020 | 38.30 | 38.33 | 37.20 | 37.63 | 2,952,127 | -0.63(-1.65%) |
Jun 16, 2020 | 39.01 | 39.26 | 37.62 | 38.26 | 4,153,872 | +0.96(+2.59%) |
Jun 15, 2020 | 36.03 | 37.63 | 35.77 | 37.29 | 4,616,053 | -0.28(-0.74%) |
Jun 12, 2020 | 38.13 | 38.13 | 36.26 | 37.57 | 4,627,270 | +1.18(+3.26%) |
Jun 11, 2020 | 37.47 | 38.52 | 36.35 | 36.39 | 5,884,302 | -2.98(-7.57%) |
Jun 10, 2020 | 41.86 | 41.89 | 39.36 | 39.37 | 5,353,352 | -2.58(-6.16%) |
Jun 09, 2020 | 41.01 | 42.60 | 40.63 | 41.95 | 4,052,626 | -0.33(-0.77%) |
Jun 08, 2020 | 42.52 | 42.70 | 41.28 | 42.28 | 4,577,188 | +0.20(+0.47%) |
Jun 05, 2020 | 43.37 | 44.20 | 41.68 | 42.08 | 5,981,651 | +0.99(+2.42%) |
Jun 04, 2020 | 38.84 | 41.10 | 38.84 | 41.09 | 4,700,558 | +1.86(+4.75%) |
Jun 03, 2020 | 38.48 | 39.35 | 37.99 | 39.23 | 3,011,294 | +1.84(+4.92%) |
Jun 02, 2020 | 37.57 | 38.02 | 37.07 | 37.39 | 3,061,481 | +0.27(+0.74%) |
Jun 01, 2020 | 36.57 | 37.44 | 36.41 | 37.11 | 2,860,802 | +0.83(+2.28%) |
May 29, 2020 | 36.66 | 37.31 | 36.05 | 36.29 | 5,029,620 | -0.89(-2.40%) |
May 28, 2020 | 38.69 | 38.69 | 36.83 | 37.18 | 5,315,580 | -1.12(-2.92%) |
May 27, 2020 | 37.91 | 38.33 | 37.24 | 38.30 | 5,036,486 | +2.27(+6.31%) |
May 26, 2020 | 34.33 | 36.50 | 34.20 | 36.02 | 6,667,669 | +3.10(+9.40%) |
May 22, 2020 | 33.29 | 33.71 | 32.30 | 32.93 | 6,523,773 | -1.65(-4.77%) |
May 21, 2020 | 34.55 | 35.04 | 34.43 | 34.58 | 2,799,278 | -0.17(-0.50%) |
May 20, 2020 | 34.28 | 35.04 | 34.28 | 34.75 | 3,207,874 | +0.98(+2.89%) |
May 19, 2020 | 34.52 | 34.77 | 33.74 | 33.77 | 3,026,655 | -1.02(-2.94%) |
May 18, 2020 | 33.52 | 35.02 | 33.32 | 34.80 | 4,268,511 | +2.41(+7.44%) |
May 15, 2020 | 32.05 | 32.79 | 31.78 | 32.39 | 3,084,903 | -0.17(-0.53%) |
May 14, 2020 | 31.14 | 32.73 | 30.48 | 32.56 | 4,173,840 | +0.85(+2.68%) |
May 13, 2020 | 33.33 | 33.44 | 31.57 | 31.71 | 3,968,460 | -1.82(-5.43%) |
May 12, 2020 | 35.07 | 35.27 | 33.51 | 33.53 | 4,060,005 | -1.45(-4.14%) |
May 11, 2020 | 35.26 | 35.58 | 34.92 | 34.98 | 3,411,901 | -0.87(-2.42%) |
May 08, 2020 | 35.55 | 35.91 | 34.99 | 35.85 | 2,555,549 | +1.18(+3.40%) |
May 07, 2020 | 34.17 | 35.41 | 33.99 | 34.67 | 2,643,111 | +1.14(+3.39%) |
May 06, 2020 | 34.89 | 35.13 | 33.43 | 33.53 | 3,927,639 | -1.04(-3.01%) |
May 05, 2020 | 35.35 | 35.74 | 34.55 | 34.57 | 3,283,080 | -0.19(-0.55%) |
May 04, 2020 | 34.52 | 34.88 | 34.13 | 34.76 | 4,390,477 | -0.40(-1.15%) |
May 01, 2020 | 36.58 | 36.58 | 34.99 | 35.17 | 2,979,065 | -2.36(-6.28%) |
Apr 30, 2020 | 37.53 | 37.69 | 36.97 | 37.52 | 6,144,812 | -0.85(-2.20%) |
Apr 29, 2020 | 38.70 | 39.34 | 38.05 | 38.37 | 3,941,984 | +1.02(+2.73%) |
Apr 28, 2020 | 37.62 | 38.10 | 36.79 | 37.35 | 5,212,856 | +0.87(+2.38%) |
Apr 27, 2020 | 34.54 | 36.63 | 34.27 | 36.48 | 3,769,169 | +2.31(+6.76%) |
Apr 24, 2020 | 34.43 | 34.56 | 33.72 | 34.17 | 2,708,257 | +0.21(+0.63%) |
Apr 23, 2020 | 34.29 | 34.92 | 33.83 | 33.96 | 3,016,105 | -0.25(-0.73%) |
Apr 22, 2020 | 34.19 | 34.59 | 33.77 | 34.21 | 3,361,304 | +0.88(+2.64%) |
Apr 21, 2020 | 33.60 | 34.23 | 32.50 | 33.33 | 5,212,911 | -1.30(-3.76%) |
Apr 20, 2020 | 34.25 | 35.48 | 33.72 | 34.63 | 3,887,772 | -0.18(-0.53%) |
Apr 17, 2020 | 36.88 | 36.90 | 33.74 | 34.82 | 7,426,917 | -0.01(-0.02%) |
Apr 16, 2020 | 33.89 | 35.16 | 33.87 | 34.82 | 4,131,792 | +0.85(+2.51%) |
Apr 15, 2020 | 34.35 | 34.97 | 33.87 | 33.97 | 3,957,521 | -2.11(-5.84%) |
Apr 14, 2020 | 36.34 | 36.84 | 35.20 | 36.08 | 3,180,926 | +0.70(+1.97%) |
Apr 13, 2020 | 36.31 | 36.44 | 34.73 | 35.38 | 3,795,981 | -0.90(-2.48%) |
Apr 09, 2020 | 35.66 | 37.21 | 35.49 | 36.28 | 4,659,022 | +1.42(+4.08%) |
Apr 08, 2020 | 33.73 | 35.12 | 33.39 | 34.86 | 4,233,502 | +1.45(+4.33%) |
Apr 07, 2020 | 34.91 | 35.19 | 33.31 | 33.41 | 4,286,402 | +0.35(+1.04%) |
Apr 06, 2020 | 32.66 | 33.35 | 31.89 | 33.07 | 4,872,823 | +2.02(+6.50%) |
Apr 03, 2020 | 31.01 | 31.76 | 30.27 | 31.05 | 3,383,095 | -0.15(-0.50%) |
Apr 02, 2020 | 29.85 | 31.48 | 29.81 | 31.20 | 4,797,946 | +1.20(+4.01%) |