Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 37.90 | 38.25 | 37.88 | 38.22 | 3,666,383 | +0.44(+1.16%) |
Jun 29, 2020 | 38.20 | 38.20 | 37.57 | 37.78 | 24,526,856 | -0.35(-0.92%) |
Jun 26, 2020 | 38.35 | 38.35 | 38.04 | 38.13 | 1,361,900 | -0.32(-0.83%) |
Jun 25, 2020 | 38.34 | 38.47 | 38.17 | 38.45 | 949,186 | +0.06(+0.16%) |
Jun 24, 2020 | 38.62 | 38.66 | 38.16 | 38.39 | 1,776,752 | -0.35(-0.90%) |
Jun 23, 2020 | 38.87 | 38.87 | 38.70 | 38.74 | 5,118,212 | -0.02(-0.05%) |
Jun 22, 2020 | 38.83 | 38.86 | 38.71 | 38.76 | 2,864,273 | -0.05(-0.13%) |
Jun 19, 2020 | 39.07 | 39.07 | 38.70 | 38.81 | 867,200 | -0.02(-0.04%) |
Jun 18, 2020 | 38.82 | 38.92 | 38.76 | 38.83 | 874,829 | -0.04(-0.12%) |
Jun 17, 2020 | 39.02 | 39.07 | 38.86 | 38.87 | 681,316 | -0.08(-0.21%) |
Jun 16, 2020 | 39.29 | 39.29 | 38.80 | 38.95 | 2,357,549 | +0.12(+0.31%) |
Jun 15, 2020 | 38.27 | 38.97 | 38.16 | 38.83 | 964,844 | +0.38(+0.99%) |
Jun 12, 2020 | 38.65 | 38.68 | 38.20 | 38.45 | 1,565,400 | +0.24(+0.63%) |
Jun 11, 2020 | 38.50 | 38.63 | 38.04 | 38.21 | 1,372,828 | -0.84(-2.15%) |
Jun 10, 2020 | 39.00 | 39.23 | 38.78 | 39.05 | 1,007,560 | -0.25(-0.64%) |
Jun 09, 2020 | 39.15 | 39.30 | 38.94 | 39.30 | 3,523,958 | -0.05(-0.13%) |
Jun 08, 2020 | 40.00 | 40.00 | 39.23 | 39.35 | 8,431,832 | +0.15(+0.38%) |
Jun 05, 2020 | 39.24 | 39.47 | 39.11 | 39.20 | 2,114,000 | +0.36(+0.93%) |
Jun 04, 2020 | 38.89 | 38.89 | 38.72 | 38.84 | 1,236,546 | -0.06(-0.15%) |
Jun 03, 2020 | 38.77 | 38.98 | 38.73 | 38.90 | 1,042,873 | +0.31(+0.80%) |
Jun 02, 2020 | 38.34 | 38.68 | 38.26 | 38.59 | 1,796,526 | +0.37(+0.97%) |
Jun 01, 2020 | 37.94 | 38.24 | 37.91 | 38.22 | 2,668,549 | +0.06(+0.16%) |
May 29, 2020 | 38.05 | 38.28 | 37.91 | 38.16 | 607,500 | +0.18(+0.47%) |
May 28, 2020 | 38.14 | 38.22 | 37.93 | 37.98 | 1,591,179 | +0.01(+0.03%) |
May 27, 2020 | 38.04 | 38.05 | 37.77 | 37.97 | 1,648,714 | +0.11(+0.29%) |
May 26, 2020 | 37.81 | 37.96 | 37.78 | 37.86 | 943,626 | +0.33(+0.88%) |
May 22, 2020 | 37.46 | 37.60 | 37.33 | 37.53 | 1,450,700 | +0.13(+0.35%) |
May 21, 2020 | 37.47 | 37.49 | 37.30 | 37.40 | 1,094,466 | -0.02(-0.05%) |
May 20, 2020 | 37.24 | 37.45 | 37.18 | 37.42 | 1,021,764 | +0.42(+1.14%) |
May 19, 2020 | 36.91 | 37.10 | 36.82 | 37.00 | 3,922,748 | +0.07(+0.19%) |
May 18, 2020 | 36.80 | 36.95 | 36.70 | 36.93 | 2,969,611 | +0.54(+1.48%) |
May 15, 2020 | 36.26 | 36.41 | 36.13 | 36.39 | 1,781,300 | -0.07(-0.19%) |
May 14, 2020 | 36.30 | 36.47 | 36.08 | 36.46 | 1,110,276 | +0.05(+0.14%) |
May 13, 2020 | 36.65 | 36.65 | 36.32 | 36.41 | 1,205,275 | -0.22(-0.60%) |
May 12, 2020 | 36.92 | 36.92 | 36.59 | 36.63 | 525,777 | -0.05(-0.14%) |
May 11, 2020 | 36.72 | 36.77 | 36.64 | 36.68 | 422,443 | -0.12(-0.33%) |
May 08, 2020 | 36.63 | 36.84 | 36.55 | 36.80 | 1,183,400 | +0.33(+0.90%) |
May 07, 2020 | 36.59 | 36.73 | 36.44 | 36.47 | 702,760 | +0.14(+0.39%) |
May 06, 2020 | 36.59 | 36.63 | 36.29 | 36.33 | 684,966 | -0.15(-0.41%) |
May 05, 2020 | 36.44 | 36.55 | 36.40 | 36.48 | 818,924 | +0.19(+0.52%) |
May 04, 2020 | 36.30 | 36.31 | 36.14 | 36.29 | 853,829 | +0.02(+0.06%) |
May 01, 2020 | 36.60 | 36.62 | 36.25 | 36.27 | 2,135,600 | -0.76(-2.05%) |
Apr 30, 2020 | 36.82 | 37.08 | 36.70 | 37.03 | 1,467,718 | +0.08(+0.22%) |
Apr 29, 2020 | 36.71 | 36.96 | 36.61 | 36.95 | 1,855,983 | +0.55(+1.51%) |
Apr 28, 2020 | 36.58 | 36.58 | 36.30 | 36.40 | 1,152,541 | +0.03(+0.08%) |
Apr 27, 2020 | 36.43 | 36.51 | 36.34 | 36.37 | 1,931,466 | +0.07(+0.19%) |
Apr 24, 2020 | 36.61 | 36.61 | 36.21 | 36.30 | 946,900 | -0.21(-0.58%) |
Apr 23, 2020 | 36.67 | 36.78 | 36.44 | 36.51 | 843,407 | -0.06(-0.16%) |
Apr 22, 2020 | 36.75 | 36.76 | 36.52 | 36.57 | 2,721,287 | +0.26(+0.72%) |
Apr 21, 2020 | 36.55 | 36.55 | 36.13 | 36.31 | 1,392,735 | -0.62(-1.68%) |
Apr 20, 2020 | 37.16 | 37.94 | 36.86 | 36.93 | 3,599,816 | -0.54(-1.44%) |
Apr 17, 2020 | 37.55 | 37.58 | 37.35 | 37.47 | 2,145,800 | +0.23(+0.62%) |
Apr 16, 2020 | 37.25 | 37.27 | 36.90 | 37.24 | 907,915 | -0.04(-0.11%) |
Apr 15, 2020 | 37.10 | 37.28 | 36.90 | 37.28 | 1,785,931 | -0.39(-1.04%) |
Apr 14, 2020 | 37.72 | 37.79 | 37.37 | 37.67 | 4,342,314 | +0.29(+0.78%) |
Apr 13, 2020 | 37.65 | 37.65 | 36.95 | 37.38 | 1,928,389 | -0.47(-1.24%) |
Apr 09, 2020 | 37.74 | 38.37 | 37.27 | 37.85 | 1,853,200 | +2.16(+6.05%) |
Apr 08, 2020 | 35.24 | 35.85 | 35.13 | 35.69 | 624,185 | +0.80(+2.29%) |
Apr 07, 2020 | 35.39 | 35.55 | 34.81 | 34.89 | 953,234 | -0.03(-0.09%) |
Apr 06, 2020 | 34.97 | 35.02 | 34.65 | 34.92 | 843,812 | +0.75(+2.19%) |
Apr 03, 2020 | 34.74 | 34.83 | 34.05 | 34.17 | 657,800 | -0.66(-1.89%) |
Apr 02, 2020 | 34.67 | 35.10 | 34.36 | 34.83 | 1,042,514 | +0.44(+1.28%) |