Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.53 | 36.79 | 35.31 | 36.58 | 27,075,528 | +0.33(+0.90%) |
Jun 29, 2020 | 35.84 | 36.47 | 35.62 | 36.25 | 20,840,994 | +0.57(+1.60%) |
Jun 26, 2020 | 36.71 | 36.76 | 35.58 | 35.68 | 38,530,868 | -1.27(-3.43%) |
Jun 25, 2020 | 36.03 | 37.01 | 35.74 | 36.95 | 23,656,412 | +0.55(+1.51%) |
Jun 24, 2020 | 37.55 | 37.60 | 36.20 | 36.40 | 33,757,184 | -1.80(-4.71%) |
Jun 23, 2020 | 38.36 | 38.63 | 38.04 | 38.20 | 23,121,084 | +0.23(+0.60%) |
Jun 22, 2020 | 37.37 | 37.99 | 37.14 | 37.97 | 21,439,192 | +0.36(+0.96%) |
Jun 19, 2020 | 39.44 | 39.48 | 37.61 | 37.61 | 59,779,356 | -0.77(-2.00%) |
Jun 18, 2020 | 37.72 | 38.72 | 37.44 | 38.38 | 26,229,714 | +0.24(+0.62%) |
Jun 17, 2020 | 39.26 | 39.37 | 38.12 | 38.14 | 23,547,800 | -1.28(-3.26%) |
Jun 16, 2020 | 40.55 | 40.70 | 38.64 | 39.43 | 32,018,092 | +0.87(+2.25%) |
Jun 15, 2020 | 37.10 | 39.07 | 36.61 | 38.56 | 34,130,732 | -0.02(-0.06%) |
Jun 12, 2020 | 39.30 | 39.77 | 37.55 | 38.59 | 37,870,240 | +0.81(+2.14%) |
Jun 11, 2020 | 38.88 | 39.95 | 37.71 | 37.78 | 47,881,288 | -3.66(-8.83%) |
Jun 10, 2020 | 43.76 | 43.76 | 41.39 | 41.43 | 38,064,968 | -2.35(-5.36%) |
Jun 09, 2020 | 43.26 | 44.15 | 42.90 | 43.78 | 33,340,986 | -1.00(-2.23%) |
Jun 08, 2020 | 44.76 | 45.28 | 43.73 | 44.78 | 41,025,788 | +1.36(+3.13%) |
Jun 05, 2020 | 42.25 | 43.72 | 42.21 | 43.42 | 50,523,928 | +3.26(+8.11%) |
Jun 04, 2020 | 39.98 | 40.20 | 39.40 | 40.16 | 22,893,692 | -0.11(-0.28%) |
Jun 03, 2020 | 39.26 | 40.41 | 39.22 | 40.28 | 28,612,484 | +1.58(+4.08%) |
Jun 02, 2020 | 38.33 | 38.81 | 38.24 | 38.70 | 27,279,678 | +0.84(+2.23%) |
Jun 01, 2020 | 37.07 | 38.00 | 36.65 | 37.86 | 23,269,092 | +0.66(+1.78%) |
May 29, 2020 | 36.66 | 37.37 | 36.29 | 37.19 | 31,645,472 | +0.35(+0.95%) |
May 28, 2020 | 37.98 | 38.00 | 36.75 | 36.84 | 24,082,842 | -0.98(-2.60%) |
May 27, 2020 | 38.17 | 38.56 | 37.14 | 37.82 | 25,406,924 | +0.27(+0.72%) |
May 26, 2020 | 37.42 | 37.87 | 37.19 | 37.55 | 24,881,292 | +1.07(+2.94%) |
May 22, 2020 | 36.19 | 36.54 | 35.54 | 36.48 | 18,834,082 | +0.03(+0.09%) |
May 21, 2020 | 37.17 | 37.46 | 36.31 | 36.45 | 23,379,012 | -0.66(-1.79%) |
May 20, 2020 | 36.50 | 37.28 | 36.46 | 37.11 | 23,654,080 | +1.17(+3.25%) |
May 19, 2020 | 37.26 | 38.14 | 35.94 | 35.94 | 26,609,002 | -1.15(-3.09%) |
May 18, 2020 | 36.32 | 37.28 | 36.04 | 37.09 | 39,167,560 | +2.73(+7.95%) |
May 15, 2020 | 34.67 | 35.18 | 34.23 | 34.36 | 27,439,270 | -0.25(-0.71%) |
May 14, 2020 | 33.60 | 34.81 | 32.88 | 34.60 | 30,381,502 | +0.30(+0.88%) |
May 13, 2020 | 35.78 | 35.89 | 34.03 | 34.30 | 37,627,164 | -1.79(-4.96%) |
May 12, 2020 | 37.15 | 37.36 | 36.09 | 36.09 | 31,082,094 | -0.61(-1.67%) |
May 11, 2020 | 37.00 | 37.07 | 36.52 | 36.70 | 27,715,054 | -0.35(-0.95%) |
May 08, 2020 | 36.36 | 37.09 | 36.09 | 37.06 | 24,922,128 | +1.56(+4.39%) |
May 07, 2020 | 36.08 | 36.33 | 35.28 | 35.50 | 27,604,440 | +0.20(+0.57%) |
May 06, 2020 | 36.05 | 36.33 | 35.23 | 35.30 | 28,234,742 | -0.67(-1.87%) |
May 05, 2020 | 37.12 | 37.84 | 35.84 | 35.97 | 36,455,572 | -0.04(-0.11%) |
May 04, 2020 | 34.11 | 36.06 | 33.88 | 36.01 | 34,221,344 | +1.40(+4.03%) |
May 01, 2020 | 36.62 | 37.23 | 34.51 | 34.62 | 44,114,160 | -2.67(-7.17%) |
Apr 30, 2020 | 38.26 | 38.26 | 36.73 | 37.29 | 46,163,972 | -0.79(-2.09%) |
Apr 29, 2020 | 37.12 | 38.20 | 37.04 | 38.08 | 36,735,296 | +2.00(+5.54%) |
Apr 28, 2020 | 35.60 | 36.42 | 35.40 | 36.09 | 33,061,682 | +0.83(+2.34%) |
Apr 27, 2020 | 34.98 | 35.56 | 33.89 | 35.26 | 35,216,008 | +0.17(+0.48%) |
Apr 24, 2020 | 35.63 | 36.02 | 34.61 | 35.09 | 35,724,452 | +0.22(+0.64%) |
Apr 23, 2020 | 34.61 | 35.84 | 34.35 | 34.87 | 43,939,732 | +1.06(+3.13%) |
Apr 22, 2020 | 34.18 | 34.45 | 33.59 | 33.81 | 33,747,080 | +0.94(+2.86%) |
Apr 21, 2020 | 32.42 | 33.81 | 31.80 | 32.87 | 55,294,272 | -0.18(-0.53%) |
Apr 20, 2020 | 32.70 | 34.30 | 32.53 | 33.04 | 48,907,040 | -1.64(-4.72%) |
Apr 17, 2020 | 32.00 | 34.76 | 31.99 | 34.68 | 50,880,708 | +3.27(+10.40%) |
Apr 16, 2020 | 32.48 | 32.48 | 31.24 | 31.42 | 38,478,364 | -1.07(-3.29%) |
Apr 15, 2020 | 32.95 | 32.95 | 31.60 | 32.48 | 41,266,176 | -1.56(-4.60%) |
Apr 14, 2020 | 34.51 | 35.11 | 33.63 | 34.05 | 38,332,180 | -0.26(-0.77%) |
Apr 13, 2020 | 35.67 | 35.86 | 33.68 | 34.31 | 36,916,544 | -0.30(-0.86%) |
Apr 09, 2020 | 36.48 | 37.48 | 33.49 | 34.61 | 75,030,448 | -0.58(-1.64%) |
Apr 08, 2020 | 33.66 | 35.34 | 33.28 | 35.19 | 41,495,788 | +2.09(+6.33%) |
Apr 07, 2020 | 34.42 | 34.75 | 33.03 | 33.09 | 60,942,032 | +0.62(+1.90%) |
Apr 06, 2020 | 32.00 | 32.76 | 31.48 | 32.48 | 51,450,704 | +1.01(+3.21%) |
Apr 03, 2020 | 33.26 | 33.85 | 30.91 | 31.46 | 60,347,372 | -0.95(-2.95%) |
Apr 02, 2020 | 31.09 | 33.67 | 30.41 | 32.42 | 77,246,440 | +2.30(+7.65%) |