Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.69 | 32.76 | 32.65 | 32.72 | 2,176,627 | +0.06(+0.19%) |
Jun 29, 2020 | 32.63 | 32.70 | 32.57 | 32.65 | 1,258,165 | +0.06(+0.19%) |
Jun 26, 2020 | 32.56 | 32.64 | 32.56 | 32.59 | 969,181 | -0.01(-0.03%) |
Jun 25, 2020 | 32.67 | 32.67 | 32.57 | 32.60 | 1,025,559 | -0.02(-0.05%) |
Jun 24, 2020 | 32.64 | 32.67 | 32.56 | 32.62 | 1,706,766 | -0.04(-0.11%) |
Jun 23, 2020 | 32.71 | 32.71 | 32.62 | 32.65 | 1,470,336 | +0.04(+0.14%) |
Jun 22, 2020 | 32.65 | 32.68 | 32.59 | 32.61 | 2,003,493 | -0.02(-0.05%) |
Jun 19, 2020 | 32.61 | 32.67 | 32.61 | 32.63 | 1,858,864 | -0.01(-0.03%) |
Jun 18, 2020 | 32.65 | 32.67 | 32.63 | 32.64 | 1,972,776 | -0.01(-0.03%) |
Jun 17, 2020 | 32.68 | 32.73 | 32.58 | 32.64 | 3,186,470 | -0.02(-0.06%) |
Jun 16, 2020 | 32.85 | 32.85 | 32.56 | 32.66 | 9,344,664 | +0.03(+0.08%) |
Jun 15, 2020 | 32.30 | 32.68 | 32.30 | 32.64 | 5,111,936 | +0.24(+0.75%) |
Jun 12, 2020 | 32.41 | 32.42 | 32.35 | 32.39 | 2,722,530 | +0.06(+0.19%) |
Jun 11, 2020 | 32.50 | 32.50 | 32.30 | 32.33 | 2,759,062 | -0.20(-0.61%) |
Jun 10, 2020 | 32.47 | 32.53 | 32.38 | 32.53 | 3,324,202 | +0.14(+0.44%) |
Jun 09, 2020 | 32.41 | 32.44 | 32.38 | 32.38 | 4,916,576 | -0.02(-0.06%) |
Jun 08, 2020 | 32.37 | 32.42 | 32.37 | 32.40 | 3,605,143 | +0.06(+0.19%) |
Jun 05, 2020 | 32.31 | 32.37 | 32.31 | 32.34 | 3,147,943 | +0.04(+0.11%) |
Jun 04, 2020 | 32.32 | 32.33 | 32.28 | 32.30 | 4,710,636 | +0.00(+0.00%) |
Jun 03, 2020 | 32.30 | 32.37 | 32.27 | 32.30 | 5,538,431 | -0.01(-0.03%) |
Jun 02, 2020 | 32.27 | 32.32 | 32.22 | 32.31 | 5,667,894 | +0.10(+0.31%) |
Jun 01, 2020 | 32.16 | 32.26 | 32.16 | 32.21 | 2,938,735 | +0.04(+0.12%) |
May 29, 2020 | 32.08 | 32.20 | 32.08 | 32.18 | 4,332,064 | +0.09(+0.28%) |
May 28, 2020 | 32.09 | 32.09 | 32.02 | 32.09 | 2,690,207 | +0.04(+0.14%) |
May 27, 2020 | 32.00 | 32.04 | 31.97 | 32.04 | 3,293,165 | +0.07(+0.22%) |
May 26, 2020 | 32.00 | 32.01 | 31.93 | 31.97 | 2,149,131 | +0.04(+0.14%) |
May 22, 2020 | 31.97 | 31.97 | 31.90 | 31.92 | 2,590,310 | -0.01(-0.03%) |
May 21, 2020 | 31.91 | 31.95 | 31.89 | 31.93 | 2,277,529 | +0.03(+0.08%) |
May 20, 2020 | 31.82 | 31.92 | 31.81 | 31.91 | 3,174,823 | +0.14(+0.45%) |
May 19, 2020 | 31.70 | 31.77 | 31.65 | 31.76 | 2,309,480 | +0.05(+0.17%) |
May 18, 2020 | 31.72 | 31.75 | 31.64 | 31.71 | 3,060,592 | +0.07(+0.23%) |
May 15, 2020 | 31.63 | 31.66 | 31.59 | 31.64 | 5,639,023 | +0.06(+0.20%) |
May 14, 2020 | 31.55 | 31.62 | 31.50 | 31.58 | 2,649,667 | +0.03(+0.08%) |
May 13, 2020 | 31.56 | 31.59 | 31.51 | 31.55 | 2,538,876 | +0.05(+0.17%) |
May 12, 2020 | 31.49 | 31.56 | 31.43 | 31.50 | 7,984,238 | +0.11(+0.34%) |
May 11, 2020 | 31.45 | 31.46 | 31.34 | 31.39 | 1,883,521 | -0.06(-0.20%) |
May 08, 2020 | 31.43 | 31.52 | 31.43 | 31.45 | 1,001,953 | -0.03(-0.09%) |
May 07, 2020 | 31.46 | 31.51 | 31.46 | 31.48 | 1,044,489 | +0.03(+0.09%) |
May 06, 2020 | 31.51 | 31.55 | 31.42 | 31.45 | 938,417 | -0.07(-0.23%) |
May 05, 2020 | 31.50 | 31.59 | 31.50 | 31.52 | 1,637,022 | -0.01(-0.03%) |
May 04, 2020 | 31.51 | 31.56 | 31.46 | 31.53 | 1,245,788 | +0.07(+0.23%) |
May 01, 2020 | 31.49 | 31.55 | 31.43 | 31.46 | 2,143,095 | -0.09(-0.29%) |
Apr 30, 2020 | 31.49 | 31.60 | 31.47 | 31.55 | 2,605,366 | +0.00(+0.00%) |
Apr 29, 2020 | 31.48 | 31.56 | 31.46 | 31.55 | 2,785,397 | +0.12(+0.40%) |
Apr 28, 2020 | 31.41 | 31.45 | 31.41 | 31.43 | 1,195,129 | +0.05(+0.17%) |
Apr 27, 2020 | 31.43 | 31.46 | 31.36 | 31.37 | 1,388,429 | -0.04(-0.14%) |
Apr 24, 2020 | 31.39 | 31.45 | 31.38 | 31.42 | 1,339,427 | -0.02(-0.06%) |
Apr 23, 2020 | 31.39 | 31.48 | 31.37 | 31.44 | 1,422,835 | +0.04(+0.14%) |
Apr 22, 2020 | 31.43 | 31.43 | 31.31 | 31.39 | 1,133,343 | +0.04(+0.14%) |
Apr 21, 2020 | 31.28 | 31.39 | 31.28 | 31.35 | 1,868,296 | +0.03(+0.09%) |
Apr 20, 2020 | 31.44 | 31.48 | 31.32 | 31.32 | 963,769 | -0.12(-0.40%) |
Apr 17, 2020 | 31.53 | 31.54 | 31.42 | 31.44 | 2,943,263 | +0.05(+0.17%) |
Apr 16, 2020 | 31.36 | 31.54 | 31.33 | 31.39 | 1,599,790 | -0.12(-0.40%) |
Apr 15, 2020 | 31.28 | 31.52 | 31.24 | 31.52 | 1,802,928 | +0.12(+0.37%) |
Apr 14, 2020 | 31.63 | 31.63 | 31.34 | 31.40 | 2,265,381 | +0.00(+0.00%) |
Apr 13, 2020 | 31.49 | 31.56 | 31.21 | 31.40 | 3,052,483 | -0.11(-0.34%) |
Apr 09, 2020 | 31.28 | 32.18 | 31.05 | 31.51 | 10,380,253 | +0.71(+2.32%) |
Apr 08, 2020 | 30.46 | 30.80 | 30.46 | 30.79 | 5,018,034 | +0.25(+0.82%) |
Apr 07, 2020 | 30.15 | 30.64 | 30.15 | 30.54 | 3,727,109 | +0.05(+0.18%) |
Apr 06, 2020 | 30.25 | 30.54 | 30.14 | 30.49 | 6,114,479 | +0.40(+1.33%) |
Apr 03, 2020 | 29.92 | 30.26 | 29.92 | 30.09 | 1,517,157 | -0.05(-0.18%) |
Apr 02, 2020 | 30.04 | 30.42 | 30.01 | 30.14 | 2,287,526 | +0.04(+0.15%) |