Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 32.49 | 32.51 | 30.77 | 31.51 | 7,112,730 | -0.97(-2.99%) |
Jun 29, 2020 | 32.09 | 32.74 | 31.92 | 32.48 | 3,053,263 | +0.91(+2.88%) |
Jun 26, 2020 | 32.42 | 32.48 | 31.37 | 31.57 | 3,929,403 | -1.05(-3.23%) |
Jun 25, 2020 | 33.14 | 33.14 | 32.11 | 32.63 | 3,618,299 | -0.84(-2.52%) |
Jun 24, 2020 | 34.28 | 34.32 | 33.08 | 33.47 | 3,295,859 | -1.35(-3.87%) |
Jun 23, 2020 | 35.28 | 35.33 | 34.53 | 34.82 | 2,062,316 | +0.02(+0.05%) |
Jun 22, 2020 | 34.67 | 34.92 | 34.18 | 34.80 | 1,916,615 | -0.07(-0.21%) |
Jun 19, 2020 | 36.24 | 36.59 | 34.77 | 34.87 | 4,154,585 | -0.96(-2.69%) |
Jun 18, 2020 | 35.09 | 36.04 | 34.90 | 35.84 | 1,479,876 | +0.28(+0.80%) |
Jun 17, 2020 | 36.62 | 36.70 | 35.34 | 35.55 | 2,185,311 | -0.94(-2.59%) |
Jun 16, 2020 | 36.45 | 36.66 | 34.98 | 36.50 | 4,641,897 | +1.41(+4.02%) |
Jun 15, 2020 | 33.78 | 35.45 | 33.48 | 35.09 | 2,693,869 | +0.19(+0.55%) |
Jun 12, 2020 | 34.53 | 34.94 | 33.70 | 34.89 | 3,557,334 | +1.38(+4.10%) |
Jun 11, 2020 | 34.85 | 35.31 | 33.36 | 33.52 | 3,435,046 | -2.71(-7.47%) |
Jun 10, 2020 | 38.26 | 38.27 | 36.20 | 36.22 | 2,279,625 | -2.06(-5.39%) |
Jun 09, 2020 | 38.75 | 39.00 | 38.17 | 38.29 | 2,954,414 | -1.49(-3.74%) |
Jun 08, 2020 | 39.66 | 40.06 | 39.08 | 39.77 | 3,062,454 | +0.89(+2.29%) |
Jun 05, 2020 | 40.08 | 40.62 | 38.78 | 38.88 | 3,218,198 | +0.08(+0.21%) |
Jun 04, 2020 | 37.23 | 38.80 | 37.06 | 38.80 | 8,088,976 | +1.62(+4.37%) |
Jun 03, 2020 | 36.68 | 38.14 | 36.59 | 37.18 | 4,495,025 | +1.12(+3.10%) |
Jun 02, 2020 | 35.42 | 36.13 | 35.12 | 36.06 | 2,292,263 | +1.24(+3.56%) |
Jun 01, 2020 | 34.98 | 35.21 | 34.60 | 34.82 | 2,081,711 | +0.01(+0.03%) |
May 29, 2020 | 34.48 | 34.88 | 34.03 | 34.81 | 3,866,047 | -0.36(-1.02%) |
May 28, 2020 | 37.00 | 37.09 | 35.09 | 35.17 | 3,156,680 | -1.27(-3.50%) |
May 27, 2020 | 34.51 | 36.50 | 34.21 | 36.44 | 5,298,566 | +2.62(+7.76%) |
May 26, 2020 | 34.24 | 34.61 | 33.35 | 33.82 | 6,261,872 | +0.05(+0.14%) |
May 22, 2020 | 33.51 | 34.05 | 33.12 | 33.77 | 3,109,260 | +0.04(+0.11%) |
May 21, 2020 | 34.52 | 34.74 | 33.66 | 33.74 | 6,086,726 | -1.01(-2.90%) |
May 20, 2020 | 35.10 | 35.37 | 34.59 | 34.75 | 1,845,166 | +0.06(+0.16%) |
May 19, 2020 | 35.31 | 35.43 | 34.41 | 34.69 | 1,612,654 | -0.66(-1.87%) |
May 18, 2020 | 34.29 | 35.60 | 34.29 | 35.35 | 2,043,095 | +2.02(+6.05%) |
May 15, 2020 | 33.30 | 33.89 | 32.97 | 33.33 | 2,132,307 | +0.05(+0.17%) |
May 14, 2020 | 32.61 | 33.47 | 31.76 | 33.28 | 2,663,476 | +0.06(+0.19%) |
May 13, 2020 | 34.24 | 34.32 | 32.78 | 33.22 | 2,598,522 | -1.35(-3.90%) |
May 12, 2020 | 35.39 | 35.56 | 34.56 | 34.56 | 2,293,619 | -0.78(-2.21%) |
May 11, 2020 | 35.40 | 35.78 | 35.04 | 35.34 | 2,053,985 | -0.32(-0.90%) |
May 08, 2020 | 35.19 | 35.82 | 34.81 | 35.66 | 1,738,320 | +1.18(+3.43%) |
May 07, 2020 | 34.98 | 35.43 | 34.07 | 34.48 | 2,235,642 | -0.07(-0.21%) |
May 06, 2020 | 34.74 | 35.11 | 34.06 | 34.55 | 2,203,367 | +0.22(+0.64%) |
May 05, 2020 | 35.24 | 35.40 | 34.33 | 34.33 | 2,172,812 | -0.69(-1.96%) |
May 04, 2020 | 35.31 | 35.58 | 34.19 | 35.02 | 3,195,897 | -0.67(-1.88%) |
May 01, 2020 | 36.97 | 37.11 | 35.61 | 35.69 | 2,900,544 | -1.92(-5.10%) |
Apr 30, 2020 | 38.40 | 39.27 | 37.19 | 37.61 | 5,952,525 | -4.73(-11.18%) |
Apr 29, 2020 | 42.40 | 43.32 | 42.11 | 42.34 | 3,294,969 | +0.67(+1.61%) |
Apr 28, 2020 | 42.30 | 42.43 | 41.21 | 41.67 | 2,915,461 | +0.78(+1.91%) |
Apr 27, 2020 | 39.63 | 41.12 | 39.41 | 40.89 | 1,796,467 | +1.43(+3.63%) |
Apr 24, 2020 | 38.58 | 39.63 | 38.41 | 39.46 | 1,477,370 | +1.06(+2.77%) |
Apr 23, 2020 | 38.71 | 39.67 | 38.33 | 38.40 | 1,636,422 | -0.21(-0.55%) |
Apr 22, 2020 | 39.34 | 39.34 | 38.38 | 38.61 | 1,585,475 | +0.00(+0.00%) |
Apr 21, 2020 | 38.98 | 39.23 | 38.26 | 38.61 | 1,996,228 | -1.27(-3.20%) |
Apr 20, 2020 | 39.89 | 40.89 | 39.63 | 39.88 | 1,778,391 | -0.82(-2.01%) |
Apr 17, 2020 | 40.48 | 41.05 | 39.90 | 40.70 | 2,546,359 | +1.11(+2.80%) |
Apr 16, 2020 | 41.10 | 41.10 | 38.89 | 39.59 | 2,939,912 | -1.31(-3.21%) |
Apr 15, 2020 | 41.73 | 41.97 | 39.85 | 40.90 | 1,722,724 | -1.81(-4.23%) |
Apr 14, 2020 | 41.87 | 43.36 | 41.66 | 42.71 | 1,980,774 | +1.42(+3.44%) |
Apr 13, 2020 | 43.32 | 43.56 | 40.41 | 41.28 | 1,842,588 | -2.18(-5.02%) |
Apr 09, 2020 | 42.06 | 44.24 | 41.92 | 43.47 | 2,265,562 | +1.63(+3.90%) |
Apr 08, 2020 | 40.11 | 42.24 | 39.95 | 41.84 | 1,863,326 | +1.92(+4.80%) |
Apr 07, 2020 | 40.96 | 41.48 | 39.85 | 39.92 | 2,313,133 | +0.58(+1.47%) |
Apr 06, 2020 | 38.89 | 39.64 | 37.73 | 39.34 | 2,181,033 | +1.73(+4.61%) |
Apr 03, 2020 | 36.50 | 38.09 | 36.48 | 37.61 | 2,014,100 | +0.93(+2.52%) |
Apr 02, 2020 | 34.36 | 36.88 | 33.98 | 36.68 | 2,790,957 | +1.97(+5.68%) |