Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 31.92 | 32.79 | 31.88 | 32.62 | 4,162,218 | +0.54(+1.69%) |
Jun 29, 2020 | 31.86 | 32.27 | 31.40 | 32.08 | 3,024,905 | +0.68(+2.16%) |
Jun 26, 2020 | 32.02 | 32.17 | 31.06 | 31.40 | 5,384,392 | -1.04(-3.21%) |
Jun 25, 2020 | 31.58 | 32.48 | 31.37 | 32.44 | 3,094,265 | +0.60(+1.88%) |
Jun 24, 2020 | 32.56 | 32.66 | 31.67 | 31.85 | 4,461,839 | -1.10(-3.35%) |
Jun 23, 2020 | 33.57 | 33.77 | 32.91 | 32.95 | 3,489,540 | -0.06(-0.19%) |
Jun 22, 2020 | 32.94 | 33.38 | 32.59 | 33.01 | 3,901,326 | -0.13(-0.38%) |
Jun 19, 2020 | 34.30 | 34.36 | 32.75 | 33.14 | 8,466,158 | -0.46(-1.37%) |
Jun 18, 2020 | 32.93 | 33.86 | 32.71 | 33.60 | 3,131,242 | +0.29(+0.87%) |
Jun 17, 2020 | 34.02 | 34.25 | 33.28 | 33.31 | 3,790,296 | -0.51(-1.50%) |
Jun 16, 2020 | 35.12 | 35.12 | 33.32 | 33.82 | 3,809,908 | +0.21(+0.62%) |
Jun 15, 2020 | 32.08 | 33.85 | 31.79 | 33.61 | 3,612,791 | +0.43(+1.31%) |
Jun 12, 2020 | 33.67 | 33.75 | 32.31 | 33.18 | 3,605,903 | +0.89(+2.75%) |
Jun 11, 2020 | 33.50 | 34.21 | 32.27 | 32.29 | 5,944,090 | -3.11(-8.77%) |
Jun 10, 2020 | 36.13 | 36.25 | 35.16 | 35.40 | 4,230,603 | -1.01(-2.76%) |
Jun 09, 2020 | 36.95 | 37.35 | 36.36 | 36.40 | 3,557,140 | -1.72(-4.51%) |
Jun 08, 2020 | 37.38 | 38.20 | 37.20 | 38.12 | 4,454,696 | +1.42(+3.87%) |
Jun 05, 2020 | 37.69 | 37.86 | 36.56 | 36.70 | 4,361,187 | +1.09(+3.05%) |
Jun 04, 2020 | 34.41 | 35.62 | 34.04 | 35.61 | 5,143,245 | +1.01(+2.93%) |
Jun 03, 2020 | 34.61 | 35.01 | 34.41 | 34.60 | 4,021,828 | +0.88(+2.60%) |
Jun 02, 2020 | 33.81 | 34.13 | 33.50 | 33.72 | 3,147,209 | +0.24(+0.73%) |
Jun 01, 2020 | 33.01 | 33.72 | 32.82 | 33.48 | 5,541,629 | +0.45(+1.37%) |
May 29, 2020 | 32.68 | 33.27 | 32.28 | 33.02 | 19,205,456 | -0.14(-0.44%) |
May 28, 2020 | 33.92 | 34.04 | 32.78 | 33.17 | 4,532,138 | -0.49(-1.45%) |
May 27, 2020 | 34.38 | 34.38 | 33.20 | 33.66 | 5,029,285 | +0.85(+2.59%) |
May 26, 2020 | 32.82 | 33.19 | 32.22 | 32.81 | 4,178,161 | +1.39(+4.41%) |
May 22, 2020 | 31.64 | 31.64 | 31.13 | 31.42 | 3,175,085 | -0.14(-0.43%) |
May 21, 2020 | 31.34 | 31.66 | 31.23 | 31.56 | 4,887,998 | +0.05(+0.14%) |
May 20, 2020 | 30.83 | 31.78 | 30.72 | 31.51 | 5,286,421 | +1.06(+3.48%) |
May 19, 2020 | 30.94 | 31.18 | 30.16 | 30.45 | 3,469,397 | -0.76(-2.44%) |
May 18, 2020 | 31.20 | 31.55 | 30.92 | 31.21 | 4,266,846 | +1.58(+5.34%) |
May 15, 2020 | 29.05 | 29.78 | 28.63 | 29.63 | 11,204,737 | +0.21(+0.70%) |
May 14, 2020 | 28.23 | 29.45 | 27.23 | 29.42 | 5,781,895 | +0.69(+2.41%) |
May 13, 2020 | 29.91 | 29.94 | 28.58 | 28.73 | 4,904,319 | -1.49(-4.93%) |
May 12, 2020 | 31.91 | 31.98 | 30.22 | 30.22 | 4,116,880 | -1.58(-4.97%) |
May 11, 2020 | 32.05 | 32.28 | 31.42 | 31.80 | 3,270,619 | -0.76(-2.34%) |
May 08, 2020 | 32.92 | 33.12 | 31.85 | 32.57 | 2,862,084 | +0.35(+1.09%) |
May 07, 2020 | 31.32 | 32.75 | 31.29 | 32.22 | 3,315,156 | +1.43(+4.64%) |
May 06, 2020 | 31.91 | 32.31 | 30.79 | 30.79 | 4,541,693 | -1.47(-4.57%) |
May 05, 2020 | 32.21 | 32.91 | 32.21 | 32.26 | 3,809,426 | +0.15(+0.48%) |
May 04, 2020 | 32.38 | 32.42 | 31.57 | 32.11 | 3,921,969 | -0.78(-2.38%) |
May 01, 2020 | 32.60 | 32.90 | 32.31 | 32.89 | 3,813,440 | -0.56(-1.66%) |
Apr 30, 2020 | 33.37 | 34.94 | 33.09 | 33.45 | 6,239,454 | -1.75(-4.98%) |
Apr 29, 2020 | 35.12 | 35.46 | 34.41 | 35.20 | 3,341,493 | +1.26(+3.70%) |
Apr 28, 2020 | 34.61 | 35.15 | 33.83 | 33.94 | 2,722,634 | +0.47(+1.40%) |
Apr 27, 2020 | 32.64 | 33.74 | 32.64 | 33.48 | 3,651,670 | +0.88(+2.70%) |
Apr 24, 2020 | 31.95 | 32.84 | 31.64 | 32.60 | 3,877,346 | +1.12(+3.57%) |
Apr 23, 2020 | 32.14 | 32.33 | 31.43 | 31.47 | 3,570,399 | -0.39(-1.21%) |
Apr 22, 2020 | 31.84 | 32.12 | 31.44 | 31.86 | 2,631,850 | +0.79(+2.54%) |
Apr 21, 2020 | 31.37 | 31.91 | 30.92 | 31.07 | 3,766,943 | -1.40(-4.32%) |
Apr 20, 2020 | 31.89 | 32.81 | 31.45 | 32.47 | 3,761,075 | -0.30(-0.90%) |
Apr 17, 2020 | 32.54 | 33.11 | 31.95 | 32.77 | 4,295,743 | +1.29(+4.11%) |
Apr 16, 2020 | 32.07 | 32.10 | 31.22 | 31.47 | 3,203,542 | -0.64(-1.99%) |
Apr 15, 2020 | 32.51 | 32.81 | 31.73 | 32.11 | 4,107,693 | -1.82(-5.37%) |
Apr 14, 2020 | 34.16 | 34.54 | 33.58 | 33.93 | 3,727,338 | +0.45(+1.34%) |
Apr 13, 2020 | 34.27 | 34.27 | 32.81 | 33.48 | 3,148,768 | -0.72(-2.10%) |
Apr 09, 2020 | 34.58 | 35.77 | 33.71 | 34.20 | 7,866,474 | +0.28(+0.82%) |
Apr 08, 2020 | 32.34 | 34.21 | 32.11 | 33.92 | 4,783,979 | +1.85(+5.77%) |
Apr 07, 2020 | 33.40 | 34.34 | 32.02 | 32.07 | 5,149,757 | +0.44(+1.39%) |
Apr 06, 2020 | 31.01 | 32.43 | 30.61 | 31.63 | 5,873,797 | +2.52(+8.67%) |
Apr 03, 2020 | 28.12 | 29.33 | 28.11 | 29.11 | 5,221,937 | +0.52(+1.82%) |
Apr 02, 2020 | 28.41 | 29.75 | 27.94 | 28.59 | 5,447,316 | -0.06(-0.22%) |