Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.54 | 36.80 | 35.31 | 36.59 | 27,068,358 | +0.33(+0.90%) |
Jun 29, 2020 | 35.85 | 36.48 | 35.63 | 36.26 | 20,835,476 | +0.57(+1.60%) |
Jun 26, 2020 | 36.72 | 36.77 | 35.59 | 35.69 | 38,520,668 | -1.27(-3.43%) |
Jun 25, 2020 | 36.04 | 37.02 | 35.75 | 36.96 | 23,650,148 | +0.55(+1.51%) |
Jun 24, 2020 | 37.56 | 37.61 | 36.21 | 36.41 | 33,748,248 | -1.80(-4.71%) |
Jun 23, 2020 | 38.37 | 38.64 | 38.05 | 38.21 | 23,114,962 | +0.23(+0.60%) |
Jun 22, 2020 | 37.38 | 38.00 | 37.15 | 37.98 | 21,433,516 | +0.36(+0.96%) |
Jun 19, 2020 | 39.45 | 39.49 | 37.62 | 37.62 | 59,763,528 | -0.77(-2.00%) |
Jun 18, 2020 | 37.73 | 38.73 | 37.45 | 38.39 | 26,222,770 | +0.24(+0.62%) |
Jun 17, 2020 | 39.27 | 39.38 | 38.13 | 38.15 | 23,541,564 | -1.28(-3.26%) |
Jun 16, 2020 | 40.56 | 40.71 | 38.65 | 39.44 | 32,009,614 | +0.87(+2.25%) |
Jun 15, 2020 | 37.11 | 39.08 | 36.62 | 38.57 | 34,121,696 | -0.02(-0.06%) |
Jun 12, 2020 | 39.31 | 39.78 | 37.56 | 38.60 | 37,860,212 | +0.81(+2.14%) |
Jun 11, 2020 | 38.89 | 39.96 | 37.72 | 37.79 | 47,868,612 | -3.66(-8.83%) |
Jun 10, 2020 | 43.77 | 43.77 | 41.40 | 41.44 | 38,054,888 | -2.35(-5.36%) |
Jun 09, 2020 | 43.27 | 44.16 | 42.92 | 43.79 | 33,332,158 | -1.00(-2.23%) |
Jun 08, 2020 | 44.77 | 45.30 | 43.74 | 44.79 | 41,014,924 | +1.36(+3.13%) |
Jun 05, 2020 | 42.26 | 43.73 | 42.22 | 43.43 | 50,510,552 | +3.26(+8.11%) |
Jun 04, 2020 | 39.99 | 40.22 | 39.41 | 40.17 | 22,887,630 | -0.11(-0.28%) |
Jun 03, 2020 | 39.27 | 40.42 | 39.23 | 40.29 | 28,604,906 | +1.58(+4.08%) |
Jun 02, 2020 | 38.34 | 38.82 | 38.25 | 38.71 | 27,272,454 | +0.84(+2.23%) |
Jun 01, 2020 | 37.08 | 38.01 | 36.66 | 37.87 | 23,262,932 | +0.66(+1.78%) |
May 29, 2020 | 36.67 | 37.38 | 36.30 | 37.20 | 31,637,092 | +0.35(+0.95%) |
May 28, 2020 | 37.99 | 38.01 | 36.76 | 36.85 | 24,076,464 | -0.98(-2.59%) |
May 27, 2020 | 38.18 | 38.57 | 37.15 | 37.83 | 25,400,196 | +0.27(+0.72%) |
May 26, 2020 | 37.43 | 37.88 | 37.20 | 37.56 | 24,874,704 | +1.07(+2.94%) |
May 22, 2020 | 36.20 | 36.55 | 35.55 | 36.49 | 18,829,094 | +0.03(+0.09%) |
May 21, 2020 | 37.18 | 37.47 | 36.32 | 36.46 | 23,372,820 | -0.66(-1.79%) |
May 20, 2020 | 36.51 | 37.29 | 36.47 | 37.12 | 23,647,816 | +1.17(+3.25%) |
May 19, 2020 | 37.27 | 38.15 | 35.94 | 35.95 | 26,601,956 | -1.15(-3.09%) |
May 18, 2020 | 36.33 | 37.29 | 36.05 | 37.10 | 39,157,188 | +2.73(+7.95%) |
May 15, 2020 | 34.68 | 35.19 | 34.24 | 34.37 | 27,432,004 | -0.25(-0.71%) |
May 14, 2020 | 33.60 | 34.82 | 32.89 | 34.61 | 30,373,456 | +0.30(+0.88%) |
May 13, 2020 | 35.79 | 35.90 | 34.04 | 34.31 | 37,617,200 | -1.79(-4.96%) |
May 12, 2020 | 37.16 | 37.37 | 36.10 | 36.10 | 31,073,864 | -0.61(-1.67%) |
May 11, 2020 | 37.01 | 37.08 | 36.53 | 36.71 | 27,707,718 | -0.35(-0.95%) |
May 08, 2020 | 36.37 | 37.10 | 36.10 | 37.07 | 24,915,530 | +1.56(+4.38%) |
May 07, 2020 | 36.09 | 36.34 | 35.29 | 35.51 | 27,597,132 | +0.20(+0.57%) |
May 06, 2020 | 36.06 | 36.34 | 35.24 | 35.31 | 28,227,268 | -0.67(-1.87%) |
May 05, 2020 | 37.13 | 37.85 | 35.85 | 35.98 | 36,445,920 | -0.04(-0.11%) |
May 04, 2020 | 34.12 | 36.07 | 33.89 | 36.02 | 34,212,284 | +1.40(+4.03%) |
May 01, 2020 | 36.63 | 37.24 | 34.51 | 34.63 | 44,102,480 | -2.67(-7.17%) |
Apr 30, 2020 | 38.27 | 38.27 | 36.74 | 37.30 | 46,151,752 | -0.79(-2.09%) |
Apr 29, 2020 | 37.13 | 38.21 | 37.05 | 38.09 | 36,725,572 | +2.00(+5.54%) |
Apr 28, 2020 | 35.61 | 36.43 | 35.41 | 36.10 | 33,052,930 | +0.83(+2.34%) |
Apr 27, 2020 | 34.99 | 35.57 | 33.90 | 35.27 | 35,206,684 | +0.17(+0.48%) |
Apr 24, 2020 | 35.64 | 36.03 | 34.62 | 35.10 | 35,714,996 | +0.22(+0.64%) |
Apr 23, 2020 | 34.62 | 35.85 | 34.36 | 34.88 | 43,928,100 | +1.06(+3.13%) |
Apr 22, 2020 | 34.19 | 34.46 | 33.60 | 33.82 | 33,738,148 | +0.94(+2.86%) |
Apr 21, 2020 | 32.43 | 33.82 | 31.81 | 32.88 | 55,279,632 | -0.18(-0.53%) |
Apr 20, 2020 | 32.71 | 34.31 | 32.54 | 33.05 | 48,894,096 | -1.64(-4.72%) |
Apr 17, 2020 | 32.01 | 34.77 | 32.00 | 34.69 | 50,867,240 | +3.27(+10.40%) |
Apr 16, 2020 | 32.49 | 32.49 | 31.25 | 31.42 | 38,468,176 | -1.07(-3.29%) |
Apr 15, 2020 | 32.96 | 32.96 | 31.61 | 32.49 | 41,255,252 | -1.57(-4.60%) |
Apr 14, 2020 | 34.51 | 35.12 | 33.64 | 34.06 | 38,322,032 | -0.26(-0.77%) |
Apr 13, 2020 | 35.68 | 35.87 | 33.69 | 34.32 | 36,906,772 | -0.30(-0.86%) |
Apr 09, 2020 | 36.49 | 37.49 | 33.50 | 34.62 | 75,010,584 | -0.58(-1.64%) |
Apr 08, 2020 | 33.67 | 35.35 | 33.29 | 35.20 | 41,484,804 | +2.09(+6.33%) |
Apr 07, 2020 | 34.43 | 34.76 | 33.04 | 33.10 | 60,925,896 | +0.62(+1.90%) |
Apr 06, 2020 | 32.01 | 32.77 | 31.49 | 32.48 | 51,437,084 | +1.01(+3.21%) |
Apr 03, 2020 | 33.27 | 33.86 | 30.92 | 31.47 | 60,331,396 | -0.96(-2.95%) |
Apr 02, 2020 | 31.10 | 33.68 | 30.42 | 32.43 | 77,225,992 | +2.30(+7.65%) |