Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.86 | 34.90 | 34.06 | 34.28 | 6,182,802 | +0.06(+0.17%) |
Jul 30, 2020 | 33.84 | 34.28 | 33.68 | 34.22 | 4,194,915 | -0.29(-0.84%) |
Jul 29, 2020 | 34.89 | 34.92 | 34.15 | 34.51 | 5,953,592 | -0.60(-1.72%) |
Jul 28, 2020 | 35.11 | 35.42 | 35.07 | 35.11 | 4,875,568 | +0.36(+1.03%) |
Jul 27, 2020 | 34.58 | 34.85 | 34.50 | 34.75 | 3,484,824 | +0.50(+1.46%) |
Jul 24, 2020 | 34.32 | 34.44 | 34.13 | 34.25 | 4,371,001 | -0.01(-0.02%) |
Jul 23, 2020 | 35.09 | 35.10 | 34.25 | 34.26 | 5,205,081 | -0.74(-2.11%) |
Jul 22, 2020 | 35.16 | 35.32 | 34.86 | 35.00 | 2,437,776 | -0.34(-0.96%) |
Jul 21, 2020 | 35.58 | 35.60 | 35.21 | 35.34 | 3,419,027 | -0.01(-0.02%) |
Jul 20, 2020 | 35.86 | 36.05 | 35.20 | 35.35 | 3,464,187 | -0.20(-0.57%) |
Jul 17, 2020 | 35.31 | 35.66 | 35.26 | 35.55 | 3,087,578 | +0.28(+0.80%) |
Jul 16, 2020 | 35.43 | 35.49 | 35.05 | 35.27 | 3,231,218 | -0.39(-1.10%) |
Jul 15, 2020 | 35.37 | 35.79 | 35.23 | 35.66 | 5,764,526 | +1.06(+3.07%) |
Jul 14, 2020 | 34.15 | 34.65 | 34.05 | 34.60 | 4,446,906 | +0.54(+1.57%) |
Jul 13, 2020 | 34.13 | 34.58 | 33.98 | 34.07 | 3,862,934 | +0.14(+0.40%) |
Jul 10, 2020 | 34.07 | 34.15 | 33.45 | 33.93 | 4,038,941 | -0.39(-1.14%) |
Jul 09, 2020 | 34.68 | 34.86 | 34.11 | 34.32 | 3,259,188 | -0.32(-0.93%) |
Jul 08, 2020 | 34.49 | 34.68 | 34.32 | 34.64 | 2,651,086 | +0.31(+0.92%) |
Jul 07, 2020 | 34.25 | 34.71 | 34.23 | 34.33 | 2,428,941 | -0.54(-1.54%) |
Jul 06, 2020 | 34.73 | 35.12 | 34.71 | 34.86 | 2,544,186 | -0.18(-0.51%) |
Jul 02, 2020 | 34.98 | 35.09 | 34.81 | 35.04 | 3,192,265 | +0.31(+0.88%) |
Jul 01, 2020 | 34.61 | 34.96 | 34.45 | 34.74 | 2,909,753 | +0.06(+0.17%) |
Jun 30, 2020 | 34.26 | 34.79 | 34.17 | 34.68 | 2,732,143 | +0.03(+0.10%) |
Jun 29, 2020 | 34.87 | 34.92 | 34.54 | 34.64 | 2,790,503 | +0.17(+0.49%) |
Jun 26, 2020 | 35.18 | 35.26 | 34.41 | 34.47 | 3,020,648 | -0.48(-1.39%) |
Jun 25, 2020 | 34.69 | 34.98 | 34.46 | 34.96 | 2,219,487 | +0.38(+1.11%) |
Jun 24, 2020 | 34.89 | 35.15 | 34.48 | 34.58 | 2,711,786 | -0.78(-2.21%) |
Jun 23, 2020 | 35.37 | 35.83 | 35.26 | 35.36 | 2,801,452 | +0.31(+0.90%) |
Jun 22, 2020 | 35.22 | 35.26 | 34.86 | 35.04 | 2,609,112 | +0.10(+0.29%) |
Jun 19, 2020 | 35.12 | 35.22 | 34.65 | 34.94 | 2,687,412 | +0.13(+0.37%) |
Jun 18, 2020 | 35.00 | 35.13 | 34.72 | 34.81 | 2,256,058 | -0.75(-2.10%) |
Jun 17, 2020 | 35.64 | 35.73 | 35.51 | 35.56 | 3,405,456 | +0.43(+1.23%) |
Jun 16, 2020 | 35.32 | 35.35 | 34.75 | 35.13 | 5,233,374 | +0.51(+1.47%) |
Jun 15, 2020 | 34.20 | 34.79 | 33.85 | 34.62 | 4,954,435 | +0.26(+0.74%) |
Jun 12, 2020 | 34.81 | 34.91 | 33.89 | 34.36 | 5,135,573 | +0.18(+0.52%) |
Jun 11, 2020 | 35.56 | 35.59 | 34.18 | 34.18 | 4,512,559 | -1.87(-5.19%) |
Jun 10, 2020 | 36.27 | 36.36 | 35.92 | 36.05 | 4,032,590 | +0.45(+1.27%) |
Jun 09, 2020 | 35.86 | 35.94 | 35.60 | 35.60 | 3,455,040 | -0.42(-1.16%) |
Jun 08, 2020 | 35.71 | 36.02 | 35.51 | 36.02 | 6,291,552 | +0.57(+1.61%) |
Jun 05, 2020 | 35.48 | 35.77 | 35.38 | 35.45 | 3,268,722 | +0.04(+0.12%) |
Jun 04, 2020 | 35.49 | 35.82 | 35.37 | 35.41 | 3,295,207 | -0.40(-1.12%) |
Jun 03, 2020 | 35.87 | 35.98 | 35.77 | 35.81 | 3,103,127 | +0.08(+0.21%) |
Jun 02, 2020 | 35.44 | 35.76 | 35.32 | 35.73 | 2,345,178 | +0.15(+0.43%) |
Jun 01, 2020 | 35.39 | 35.61 | 35.32 | 35.58 | 2,572,676 | -0.06(-0.17%) |
May 29, 2020 | 35.53 | 35.67 | 34.92 | 35.64 | 4,347,828 | +0.32(+0.91%) |
May 28, 2020 | 35.42 | 35.73 | 35.15 | 35.32 | 3,441,217 | +0.51(+1.47%) |
May 27, 2020 | 34.59 | 34.84 | 34.25 | 34.81 | 3,075,350 | +0.16(+0.47%) |
May 26, 2020 | 34.78 | 35.00 | 34.56 | 34.64 | 2,390,084 | -0.12(-0.34%) |
May 22, 2020 | 34.51 | 34.93 | 34.42 | 34.76 | 1,904,843 | -0.12(-0.34%) |
May 21, 2020 | 35.09 | 35.17 | 34.69 | 34.88 | 2,685,347 | -0.24(-0.68%) |
May 20, 2020 | 35.60 | 35.61 | 35.02 | 35.12 | 3,886,754 | +0.32(+0.93%) |
May 19, 2020 | 35.08 | 35.37 | 34.77 | 34.80 | 4,112,192 | -0.30(-0.85%) |
May 18, 2020 | 35.22 | 35.49 | 35.09 | 35.09 | 6,604,238 | +0.31(+0.90%) |
May 15, 2020 | 34.52 | 34.85 | 34.40 | 34.78 | 3,000,299 | +0.04(+0.12%) |
May 14, 2020 | 34.80 | 35.06 | 34.43 | 34.74 | 5,676,404 | -1.20(-3.33%) |
May 13, 2020 | 35.87 | 36.30 | 35.76 | 35.93 | 5,980,177 | +0.45(+1.26%) |
May 12, 2020 | 35.53 | 35.87 | 35.29 | 35.49 | 4,593,267 | +0.12(+0.33%) |
May 11, 2020 | 34.84 | 35.51 | 34.80 | 35.37 | 3,453,623 | +0.13(+0.38%) |
May 08, 2020 | 35.10 | 35.39 | 35.05 | 35.23 | 1,937,977 | +0.18(+0.50%) |
May 07, 2020 | 35.18 | 35.24 | 34.76 | 35.06 | 3,632,406 | -0.58(-1.63%) |
May 06, 2020 | 35.55 | 35.91 | 35.44 | 35.64 | 4,529,081 | +0.34(+0.95%) |
May 05, 2020 | 35.63 | 35.71 | 35.24 | 35.30 | 4,679,948 | -0.13(-0.38%) |
May 04, 2020 | 35.17 | 35.44 | 35.00 | 35.44 | 4,547,475 | +0.79(+2.28%) |