Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 38.38 | 38.87 | 38.16 | 38.58 | 789,718 | +0.30(+0.79%) |
Jun 29, 2020 | 37.81 | 38.27 | 37.33 | 38.27 | 406,407 | +0.74(+1.96%) |
Jun 26, 2020 | 38.09 | 38.26 | 37.46 | 37.54 | 172,673 | -0.69(-1.81%) |
Jun 25, 2020 | 37.48 | 38.24 | 37.48 | 38.23 | 209,781 | +0.52(+1.39%) |
Jun 24, 2020 | 38.23 | 38.27 | 36.77 | 37.71 | 458,255 | -1.00(-2.59%) |
Jun 23, 2020 | 39.31 | 39.47 | 38.62 | 38.71 | 365,836 | -0.22(-0.57%) |
Jun 22, 2020 | 38.83 | 39.03 | 38.21 | 38.93 | 761,279 | +0.03(+0.07%) |
Jun 19, 2020 | 40.50 | 40.50 | 38.89 | 38.90 | 202,654 | -1.05(-2.62%) |
Jun 18, 2020 | 39.91 | 40.12 | 39.65 | 39.95 | 199,580 | -0.35(-0.86%) |
Jun 17, 2020 | 41.11 | 41.12 | 40.27 | 40.30 | 131,437 | -0.67(-1.65%) |
Jun 16, 2020 | 41.48 | 41.70 | 40.33 | 40.97 | 197,404 | +0.90(+2.26%) |
Jun 15, 2020 | 38.32 | 40.33 | 38.11 | 40.07 | 109,785 | +0.48(+1.21%) |
Jun 12, 2020 | 39.25 | 39.69 | 38.36 | 39.59 | 117,743 | +1.51(+3.95%) |
Jun 11, 2020 | 38.74 | 39.40 | 38.01 | 38.08 | 203,297 | -2.62(-6.43%) |
Jun 10, 2020 | 41.85 | 41.92 | 40.35 | 40.70 | 135,359 | -1.26(-3.00%) |
Jun 09, 2020 | 42.05 | 42.26 | 41.52 | 41.96 | 140,305 | -0.90(-2.10%) |
Jun 08, 2020 | 42.45 | 42.87 | 42.29 | 42.86 | 224,722 | +1.11(+2.66%) |
Jun 05, 2020 | 41.25 | 42.42 | 41.25 | 41.75 | 178,829 | +1.76(+4.41%) |
Jun 04, 2020 | 40.08 | 40.08 | 39.42 | 39.98 | 177,461 | -0.17(-0.42%) |
Jun 03, 2020 | 39.04 | 40.35 | 39.04 | 40.15 | 142,230 | +1.44(+3.73%) |
Jun 02, 2020 | 38.73 | 38.88 | 38.40 | 38.71 | 86,652 | +0.30(+0.78%) |
Jun 01, 2020 | 37.44 | 38.65 | 37.42 | 38.41 | 202,519 | +0.91(+2.42%) |
May 29, 2020 | 37.68 | 37.87 | 37.27 | 37.50 | 1,248,853 | -0.52(-1.37%) |
May 28, 2020 | 38.35 | 38.36 | 37.68 | 38.02 | 210,205 | +0.01(+0.02%) |
May 27, 2020 | 38.29 | 38.36 | 37.16 | 38.01 | 166,590 | +0.62(+1.65%) |
May 26, 2020 | 36.83 | 37.53 | 36.83 | 37.40 | 91,277 | +1.54(+4.30%) |
May 22, 2020 | 35.62 | 35.86 | 35.41 | 35.85 | 168,042 | +0.21(+0.59%) |
May 21, 2020 | 35.40 | 35.89 | 35.26 | 35.64 | 271,469 | +0.04(+0.12%) |
May 20, 2020 | 35.60 | 35.74 | 35.26 | 35.60 | 278,812 | +0.35(+1.00%) |
May 19, 2020 | 35.45 | 35.73 | 35.08 | 35.25 | 473,182 | -0.32(-0.89%) |
May 18, 2020 | 34.52 | 35.84 | 34.52 | 35.56 | 411,610 | +2.18(+6.54%) |
May 15, 2020 | 33.28 | 33.41 | 32.76 | 33.38 | 253,767 | -0.17(-0.50%) |
May 14, 2020 | 32.88 | 33.55 | 31.99 | 33.55 | 2,310,910 | +0.17(+0.50%) |
May 13, 2020 | 34.04 | 34.09 | 33.19 | 33.38 | 2,207,619 | -0.85(-2.50%) |
May 12, 2020 | 36.21 | 36.21 | 34.23 | 34.23 | 293,296 | -1.80(-4.99%) |
May 11, 2020 | 36.13 | 36.67 | 35.87 | 36.03 | 203,465 | -0.70(-1.92%) |
May 08, 2020 | 36.29 | 36.86 | 36.22 | 36.74 | 151,692 | +0.90(+2.51%) |
May 07, 2020 | 35.56 | 36.36 | 35.56 | 35.84 | 303,922 | +0.63(+1.80%) |
May 06, 2020 | 36.02 | 36.19 | 35.20 | 35.20 | 161,474 | -0.70(-1.96%) |
May 05, 2020 | 36.18 | 36.52 | 35.86 | 35.91 | 404,074 | +0.09(+0.25%) |
May 04, 2020 | 35.58 | 35.82 | 35.06 | 35.82 | 350,192 | -0.27(-0.76%) |
May 01, 2020 | 36.44 | 36.50 | 35.64 | 36.09 | 308,154 | -1.29(-3.46%) |
Apr 30, 2020 | 37.74 | 37.74 | 36.77 | 37.39 | 238,509 | -0.64(-1.69%) |
Apr 29, 2020 | 37.80 | 38.55 | 37.62 | 38.03 | 194,394 | +0.96(+2.59%) |
Apr 28, 2020 | 37.04 | 37.91 | 36.93 | 37.07 | 165,062 | +0.61(+1.67%) |
Apr 27, 2020 | 35.36 | 36.64 | 35.36 | 36.46 | 311,902 | +1.33(+3.79%) |
Apr 24, 2020 | 34.96 | 35.30 | 34.54 | 35.13 | 428,282 | +0.24(+0.68%) |
Apr 23, 2020 | 35.31 | 35.65 | 34.78 | 34.89 | 424,858 | -0.27(-0.78%) |
Apr 22, 2020 | 35.31 | 35.50 | 35.00 | 35.17 | 196,233 | +0.31(+0.88%) |
Apr 21, 2020 | 34.47 | 35.17 | 34.35 | 34.86 | 416,160 | -0.56(-1.59%) |
Apr 20, 2020 | 36.14 | 36.27 | 35.38 | 35.42 | 319,292 | -1.49(-4.03%) |
Apr 17, 2020 | 36.58 | 37.04 | 36.42 | 36.91 | 303,953 | +1.27(+3.56%) |
Apr 16, 2020 | 36.19 | 36.45 | 35.46 | 35.64 | 520,608 | -0.68(-1.87%) |
Apr 15, 2020 | 36.79 | 36.99 | 35.91 | 36.32 | 299,029 | -1.64(-4.32%) |
Apr 14, 2020 | 37.68 | 38.41 | 37.68 | 37.96 | 309,859 | +1.01(+2.74%) |
Apr 13, 2020 | 38.42 | 38.42 | 36.73 | 36.95 | 446,435 | -1.66(-4.29%) |
Apr 09, 2020 | 37.05 | 39.14 | 37.05 | 38.60 | 568,166 | +2.25(+6.20%) |
Apr 08, 2020 | 34.77 | 36.58 | 34.31 | 36.35 | 395,286 | +2.15(+6.28%) |
Apr 07, 2020 | 35.08 | 35.89 | 34.15 | 34.20 | 666,436 | +0.46(+1.36%) |
Apr 06, 2020 | 32.21 | 33.86 | 32.21 | 33.74 | 311,806 | +2.60(+8.34%) |
Apr 03, 2020 | 31.41 | 31.86 | 30.57 | 31.14 | 410,796 | -0.58(-1.83%) |
Apr 02, 2020 | 31.71 | 32.50 | 31.05 | 31.72 | 393,866 | -0.30(-0.94%) |