Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 36.45 | 36.77 | 35.59 | 35.72 | 859,367 | -1.03(-2.80%) |
Jun 29, 2020 | 35.54 | 36.91 | 35.41 | 36.75 | 676,165 | +1.72(+4.91%) |
Jun 26, 2020 | 36.39 | 36.59 | 35.01 | 35.03 | 1,350,449 | -1.52(-4.17%) |
Jun 25, 2020 | 35.14 | 36.59 | 34.57 | 36.55 | 700,526 | +1.14(+3.23%) |
Jun 24, 2020 | 35.59 | 35.87 | 34.92 | 35.40 | 705,674 | -0.59(-1.65%) |
Jun 23, 2020 | 37.24 | 37.35 | 35.97 | 36.00 | 718,748 | -0.94(-2.54%) |
Jun 22, 2020 | 35.28 | 37.00 | 34.68 | 36.94 | 1,607,316 | +1.75(+4.97%) |
Jun 19, 2020 | 37.06 | 37.20 | 35.14 | 35.19 | 1,657,404 | -1.34(-3.68%) |
Jun 18, 2020 | 36.50 | 36.90 | 36.28 | 36.53 | 505,193 | -0.59(-1.58%) |
Jun 17, 2020 | 37.58 | 37.77 | 36.92 | 37.12 | 354,470 | -0.72(-1.91%) |
Jun 16, 2020 | 38.69 | 38.75 | 36.67 | 37.84 | 643,179 | +0.81(+2.19%) |
Jun 15, 2020 | 35.73 | 37.68 | 35.62 | 37.03 | 994,308 | +0.18(+0.49%) |
Jun 12, 2020 | 37.86 | 37.94 | 35.91 | 36.85 | 1,162,125 | -0.05(-0.12%) |
Jun 11, 2020 | 38.38 | 38.48 | 36.86 | 36.89 | 858,941 | -2.91(-7.31%) |
Jun 10, 2020 | 41.34 | 41.37 | 39.68 | 39.80 | 473,061 | -1.78(-4.29%) |
Jun 09, 2020 | 40.67 | 42.10 | 40.28 | 41.59 | 597,876 | +0.12(+0.28%) |
Jun 08, 2020 | 41.62 | 42.53 | 41.25 | 41.47 | 910,101 | +0.50(+1.23%) |
Jun 05, 2020 | 42.23 | 42.51 | 40.32 | 40.96 | 966,921 | +0.18(+0.44%) |
Jun 04, 2020 | 40.11 | 40.96 | 40.10 | 40.78 | 520,713 | +0.54(+1.34%) |
Jun 03, 2020 | 40.05 | 40.72 | 39.97 | 40.24 | 593,167 | +0.90(+2.29%) |
Jun 02, 2020 | 39.48 | 40.10 | 39.11 | 39.34 | 561,358 | +0.01(+0.02%) |
Jun 01, 2020 | 41.00 | 41.02 | 39.30 | 39.33 | 1,076,313 | -0.18(-0.46%) |
May 29, 2020 | 39.25 | 39.66 | 38.44 | 39.51 | 877,031 | +0.14(+0.37%) |
May 28, 2020 | 40.94 | 41.11 | 39.23 | 39.37 | 762,264 | -0.66(-1.64%) |
May 27, 2020 | 38.13 | 40.05 | 37.82 | 40.03 | 596,452 | +2.81(+7.55%) |
May 26, 2020 | 37.30 | 37.75 | 36.95 | 37.22 | 520,163 | +1.00(+2.76%) |
May 22, 2020 | 37.06 | 37.06 | 35.89 | 36.22 | 679,497 | -0.54(-1.47%) |
May 21, 2020 | 36.61 | 37.68 | 35.94 | 36.76 | 1,216,114 | +0.26(+0.72%) |
May 20, 2020 | 36.79 | 37.41 | 36.35 | 36.49 | 950,388 | +0.43(+1.20%) |
May 19, 2020 | 36.26 | 36.77 | 36.00 | 36.06 | 2,543,416 | -0.33(-0.92%) |
May 18, 2020 | 35.82 | 36.78 | 35.76 | 36.40 | 629,416 | +1.58(+4.53%) |
May 15, 2020 | 34.82 | 35.69 | 34.66 | 34.82 | 758,400 | -0.19(-0.54%) |
May 14, 2020 | 35.13 | 35.29 | 34.16 | 35.01 | 577,059 | -0.82(-2.29%) |
May 13, 2020 | 35.08 | 35.97 | 34.67 | 35.83 | 735,059 | +0.41(+1.17%) |
May 12, 2020 | 36.69 | 36.80 | 35.40 | 35.41 | 368,487 | -1.30(-3.53%) |
May 11, 2020 | 36.80 | 37.12 | 36.00 | 36.71 | 509,319 | -0.66(-1.76%) |
May 08, 2020 | 36.91 | 37.97 | 36.65 | 37.37 | 534,231 | +1.22(+3.36%) |
May 07, 2020 | 36.28 | 36.48 | 35.61 | 36.15 | 1,100,297 | +0.16(+0.45%) |
May 06, 2020 | 36.89 | 36.99 | 35.94 | 35.99 | 360,834 | -0.58(-1.58%) |
May 05, 2020 | 36.65 | 37.77 | 36.37 | 36.57 | 400,793 | +0.50(+1.40%) |
May 04, 2020 | 36.31 | 36.85 | 35.80 | 36.06 | 629,779 | -0.84(-2.27%) |
May 01, 2020 | 36.24 | 37.25 | 35.75 | 36.90 | 988,894 | -0.17(-0.46%) |
Apr 30, 2020 | 37.65 | 37.65 | 36.49 | 37.07 | 730,848 | -1.12(-2.93%) |
Apr 29, 2020 | 37.86 | 39.56 | 35.59 | 38.19 | 1,127,306 | +0.13(+0.33%) |
Apr 28, 2020 | 38.32 | 38.78 | 37.32 | 38.06 | 566,598 | +0.63(+1.69%) |
Apr 27, 2020 | 37.91 | 38.17 | 37.07 | 37.43 | 573,745 | -0.20(-0.53%) |
Apr 24, 2020 | 36.37 | 37.71 | 35.82 | 37.63 | 1,041,607 | +1.19(+3.26%) |
Apr 23, 2020 | 37.03 | 37.53 | 36.19 | 36.44 | 549,699 | -0.73(-1.96%) |
Apr 22, 2020 | 37.64 | 37.64 | 36.81 | 37.17 | 324,972 | +0.51(+1.40%) |
Apr 21, 2020 | 37.14 | 38.05 | 36.45 | 36.66 | 394,847 | -1.38(-3.62%) |
Apr 20, 2020 | 38.38 | 39.25 | 37.61 | 38.04 | 610,858 | -1.21(-3.08%) |
Apr 17, 2020 | 39.19 | 39.59 | 38.46 | 39.24 | 547,659 | +1.47(+3.89%) |
Apr 16, 2020 | 37.06 | 38.10 | 35.86 | 37.77 | 856,300 | +0.56(+1.50%) |
Apr 15, 2020 | 38.35 | 38.62 | 37.07 | 37.22 | 1,216,064 | -2.10(-5.34%) |
Apr 14, 2020 | 39.33 | 39.80 | 38.83 | 39.32 | 652,322 | +0.80(+2.08%) |
Apr 13, 2020 | 38.67 | 39.08 | 37.77 | 38.51 | 511,461 | -0.68(-1.72%) |
Apr 09, 2020 | 39.96 | 40.22 | 38.93 | 39.19 | 592,049 | -0.01(-0.02%) |
Apr 08, 2020 | 38.50 | 39.64 | 37.46 | 39.20 | 489,293 | +1.45(+3.84%) |
Apr 07, 2020 | 40.78 | 40.78 | 37.67 | 37.75 | 558,941 | -1.84(-4.64%) |
Apr 06, 2020 | 37.87 | 39.87 | 37.87 | 39.59 | 536,267 | +2.88(+7.86%) |
Apr 03, 2020 | 37.04 | 38.05 | 35.88 | 36.70 | 700,915 | -0.75(-2.00%) |
Apr 02, 2020 | 35.93 | 38.16 | 35.53 | 37.45 | 484,673 | +1.08(+2.97%) |