Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.04 | 34.39 | 33.30 | 33.69 | 9,096,044 | -0.55(-1.61%) |
Jul 30, 2020 | 35.00 | 35.14 | 33.92 | 34.24 | 5,019,496 | -1.47(-4.11%) |
Jul 29, 2020 | 35.12 | 35.81 | 35.07 | 35.71 | 3,884,443 | +0.74(+2.11%) |
Jul 28, 2020 | 35.89 | 36.12 | 34.94 | 34.97 | 4,138,445 | -1.13(-3.14%) |
Jul 27, 2020 | 35.13 | 36.50 | 34.81 | 36.10 | 5,769,317 | +1.14(+3.26%) |
Jul 24, 2020 | 35.13 | 35.67 | 34.71 | 34.96 | 3,656,236 | -0.17(-0.49%) |
Jul 23, 2020 | 35.28 | 35.45 | 34.36 | 35.13 | 8,011,643 | -1.25(-3.43%) |
Jul 22, 2020 | 35.23 | 36.51 | 35.19 | 36.38 | 7,059,992 | +1.07(+3.02%) |
Jul 21, 2020 | 34.87 | 35.63 | 34.83 | 35.31 | 4,143,849 | +0.61(+1.75%) |
Jul 20, 2020 | 35.56 | 35.83 | 34.56 | 34.71 | 4,362,953 | -1.12(-3.14%) |
Jul 17, 2020 | 36.16 | 36.22 | 35.25 | 35.83 | 5,621,407 | -0.13(-0.37%) |
Jul 16, 2020 | 35.44 | 36.32 | 35.15 | 35.96 | 5,191,820 | +0.41(+1.15%) |
Jul 15, 2020 | 35.81 | 36.18 | 34.92 | 35.55 | 4,616,288 | +0.73(+2.10%) |
Jul 14, 2020 | 33.90 | 35.02 | 33.84 | 34.82 | 5,302,353 | +0.98(+2.91%) |
Jul 13, 2020 | 33.72 | 34.33 | 33.23 | 33.84 | 3,764,203 | +0.39(+1.18%) |
Jul 10, 2020 | 32.36 | 33.49 | 32.35 | 33.44 | 3,665,864 | +1.08(+3.35%) |
Jul 09, 2020 | 33.14 | 33.25 | 32.14 | 32.36 | 4,474,658 | -0.75(-2.26%) |
Jul 08, 2020 | 34.04 | 34.28 | 32.52 | 33.11 | 5,879,916 | -1.10(-3.21%) |
Jul 07, 2020 | 34.25 | 34.52 | 33.78 | 34.21 | 5,528,317 | -0.62(-1.79%) |
Jul 06, 2020 | 34.98 | 35.10 | 34.10 | 34.83 | 5,699,917 | +0.71(+2.07%) |
Jul 02, 2020 | 34.18 | 34.67 | 33.57 | 34.12 | 4,896,473 | +0.69(+2.06%) |
Jul 01, 2020 | 33.43 | 33.89 | 33.09 | 33.43 | 4,904,220 | -0.01(-0.02%) |
Jun 30, 2020 | 33.30 | 33.60 | 32.62 | 33.44 | 5,893,386 | -0.18(-0.54%) |
Jun 29, 2020 | 33.11 | 33.80 | 32.98 | 33.62 | 9,453,753 | +0.97(+2.96%) |
Jun 26, 2020 | 32.46 | 32.82 | 31.78 | 32.66 | 10,157,119 | -0.15(-0.45%) |
Jun 25, 2020 | 31.18 | 32.84 | 30.92 | 32.80 | 7,291,225 | +1.26(+3.98%) |
Jun 24, 2020 | 33.31 | 33.41 | 31.44 | 31.55 | 9,391,451 | -2.38(-7.01%) |
Jun 23, 2020 | 34.85 | 34.85 | 33.91 | 33.93 | 4,391,107 | -0.32(-0.93%) |
Jun 22, 2020 | 34.02 | 34.57 | 33.37 | 34.25 | 4,040,702 | +0.07(+0.22%) |
Jun 19, 2020 | 34.98 | 35.28 | 34.03 | 34.17 | 9,134,070 | +0.06(+0.17%) |
Jun 18, 2020 | 33.35 | 34.45 | 33.13 | 34.12 | 5,004,709 | +0.34(+1.00%) |
Jun 17, 2020 | 35.03 | 35.12 | 33.66 | 33.78 | 4,296,022 | -0.89(-2.56%) |
Jun 16, 2020 | 36.23 | 36.51 | 34.00 | 34.67 | 6,817,755 | +0.22(+0.64%) |
Jun 15, 2020 | 32.39 | 34.83 | 32.24 | 34.44 | 6,905,856 | +0.62(+1.82%) |
Jun 12, 2020 | 34.31 | 34.39 | 32.81 | 33.83 | 6,136,465 | +1.62(+5.02%) |
Jun 11, 2020 | 33.82 | 34.49 | 31.96 | 32.21 | 11,242,142 | -3.54(-9.91%) |
Jun 10, 2020 | 36.42 | 36.51 | 35.61 | 35.76 | 5,199,833 | -0.68(-1.87%) |
Jun 09, 2020 | 36.49 | 36.77 | 36.04 | 36.44 | 6,745,334 | -1.22(-3.25%) |
Jun 08, 2020 | 36.17 | 37.69 | 36.17 | 37.66 | 6,979,861 | +1.58(+4.39%) |
Jun 05, 2020 | 36.68 | 37.52 | 35.97 | 36.08 | 9,331,635 | +1.03(+2.95%) |
Jun 04, 2020 | 34.05 | 35.08 | 33.90 | 35.04 | 4,753,968 | +0.89(+2.59%) |
Jun 03, 2020 | 34.04 | 34.71 | 34.02 | 34.16 | 6,286,922 | +0.85(+2.54%) |
Jun 02, 2020 | 32.16 | 33.83 | 32.07 | 33.31 | 7,413,889 | +1.63(+5.15%) |
Jun 01, 2020 | 31.68 | 32.01 | 31.33 | 31.68 | 3,673,828 | +0.01(+0.03%) |
May 29, 2020 | 31.29 | 31.99 | 30.95 | 31.67 | 6,404,355 | -0.09(-0.28%) |
May 28, 2020 | 32.47 | 32.57 | 31.47 | 31.76 | 6,419,488 | -0.34(-1.05%) |
May 27, 2020 | 32.20 | 32.78 | 31.46 | 32.10 | 8,548,009 | +0.83(+2.66%) |
May 26, 2020 | 30.92 | 31.40 | 30.57 | 31.27 | 7,676,943 | +2.15(+7.39%) |
May 22, 2020 | 28.76 | 29.16 | 28.51 | 29.12 | 3,772,275 | +0.24(+0.84%) |
May 21, 2020 | 29.02 | 29.63 | 28.74 | 28.87 | 4,890,112 | -0.29(-0.99%) |
May 20, 2020 | 29.29 | 29.82 | 28.82 | 29.16 | 7,016,341 | +0.44(+1.51%) |
May 19, 2020 | 29.53 | 29.57 | 28.68 | 28.73 | 5,477,768 | -0.89(-2.99%) |
May 18, 2020 | 28.92 | 30.64 | 28.78 | 29.61 | 10,601,680 | +2.56(+9.48%) |
May 15, 2020 | 26.77 | 27.39 | 26.46 | 27.05 | 5,991,327 | +0.04(+0.15%) |
May 14, 2020 | 25.14 | 27.04 | 24.91 | 27.01 | 7,676,245 | +0.93(+3.59%) |
May 13, 2020 | 27.00 | 27.05 | 25.62 | 26.08 | 7,274,413 | -1.16(-4.26%) |
May 12, 2020 | 27.61 | 28.54 | 27.20 | 27.24 | 7,033,031 | -0.09(-0.32%) |
May 11, 2020 | 27.57 | 27.60 | 26.66 | 27.33 | 5,360,026 | -0.35(-1.25%) |
May 08, 2020 | 27.23 | 27.70 | 26.90 | 27.67 | 5,364,951 | +1.19(+4.51%) |
May 07, 2020 | 26.22 | 27.25 | 26.21 | 26.48 | 6,274,397 | +0.72(+2.78%) |
May 06, 2020 | 26.37 | 26.91 | 25.70 | 25.76 | 5,706,508 | -1.14(-4.23%) |
May 05, 2020 | 27.11 | 27.85 | 26.79 | 26.90 | 6,253,781 | +0.25(+0.94%) |
May 04, 2020 | 25.87 | 26.71 | 25.60 | 26.65 | 7,750,767 | -0.70(-2.56%) |