Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.00 | 34.44 | 33.30 | 33.98 | 562,400 | +0.03(+0.09%) |
Jul 30, 2020 | 33.73 | 34.07 | 33.16 | 33.95 | 351,859 | +0.14(+0.41%) |
Jul 29, 2020 | 33.95 | 34.17 | 33.70 | 33.81 | 337,235 | -0.04(-0.12%) |
Jul 28, 2020 | 33.80 | 34.19 | 33.64 | 33.85 | 485,314 | -0.02(-0.06%) |
Jul 27, 2020 | 32.94 | 33.95 | 32.79 | 33.87 | 513,103 | +0.99(+3.01%) |
Jul 24, 2020 | 33.14 | 33.35 | 32.65 | 32.88 | 327,000 | -0.37(-1.11%) |
Jul 23, 2020 | 32.88 | 33.40 | 32.79 | 33.25 | 375,548 | +0.47(+1.43%) |
Jul 22, 2020 | 33.11 | 33.11 | 32.28 | 32.78 | 454,795 | -0.19(-0.58%) |
Jul 21, 2020 | 31.85 | 33.26 | 31.84 | 32.97 | 804,698 | +1.24(+3.91%) |
Jul 20, 2020 | 31.95 | 31.99 | 31.48 | 31.73 | 399,546 | -0.22(-0.69%) |
Jul 17, 2020 | 32.26 | 32.33 | 31.92 | 31.95 | 529,100 | -0.28(-0.87%) |
Jul 16, 2020 | 31.87 | 32.30 | 31.74 | 32.23 | 407,080 | +0.26(+0.81%) |
Jul 15, 2020 | 32.00 | 32.33 | 31.61 | 31.97 | 424,917 | +0.10(+0.31%) |
Jul 14, 2020 | 30.88 | 31.91 | 30.80 | 31.87 | 616,797 | +0.97(+3.14%) |
Jul 13, 2020 | 31.51 | 31.76 | 30.86 | 30.90 | 441,472 | -0.61(-1.94%) |
Jul 10, 2020 | 31.03 | 31.72 | 31.03 | 31.51 | 579,000 | +0.39(+1.25%) |
Jul 09, 2020 | 31.76 | 31.76 | 31.04 | 31.12 | 632,013 | -0.63(-1.98%) |
Jul 08, 2020 | 31.99 | 32.27 | 31.42 | 31.75 | 567,059 | -0.16(-0.50%) |
Jul 07, 2020 | 31.12 | 32.11 | 30.94 | 31.91 | 924,421 | +0.60(+1.92%) |
Jul 06, 2020 | 31.51 | 31.65 | 30.96 | 31.31 | 726,514 | -0.04(-0.13%) |
Jul 02, 2020 | 31.38 | 31.60 | 31.05 | 31.35 | 516,200 | +0.25(+0.80%) |
Jul 01, 2020 | 31.68 | 31.95 | 31.05 | 31.10 | 755,286 | -0.41(-1.30%) |
Jun 30, 2020 | 31.21 | 31.77 | 30.90 | 31.51 | 799,624 | +0.52(+1.68%) |
Jun 29, 2020 | 30.85 | 31.30 | 30.67 | 30.99 | 688,327 | +0.37(+1.21%) |
Jun 26, 2020 | 31.60 | 31.94 | 30.38 | 30.62 | 1,146,100 | -0.96(-3.04%) |
Jun 25, 2020 | 31.68 | 31.92 | 31.35 | 31.58 | 685,810 | -0.09(-0.28%) |
Jun 24, 2020 | 31.52 | 31.79 | 31.06 | 31.67 | 602,420 | +0.06(+0.19%) |
Jun 23, 2020 | 32.35 | 32.49 | 31.57 | 31.61 | 744,085 | -0.56(-1.74%) |
Jun 22, 2020 | 32.05 | 32.90 | 31.66 | 32.17 | 778,203 | +0.92(+2.94%) |
Jun 19, 2020 | 31.17 | 31.80 | 30.91 | 31.25 | 840,800 | +0.24(+0.77%) |
Jun 18, 2020 | 31.70 | 31.86 | 30.72 | 31.01 | 418,421 | -0.70(-2.21%) |
Jun 17, 2020 | 30.99 | 31.92 | 30.79 | 31.71 | 1,283,801 | +0.85(+2.75%) |
Jun 16, 2020 | 31.02 | 31.15 | 30.52 | 30.86 | 670,349 | +0.33(+1.08%) |
Jun 15, 2020 | 30.00 | 30.54 | 29.61 | 30.53 | 648,626 | +0.30(+0.99%) |
Jun 12, 2020 | 30.20 | 30.39 | 29.74 | 30.23 | 698,400 | +0.33(+1.10%) |
Jun 11, 2020 | 30.43 | 30.94 | 29.84 | 29.90 | 568,485 | -0.83(-2.70%) |
Jun 10, 2020 | 31.66 | 31.83 | 30.57 | 30.73 | 2,758,558 | -0.87(-2.75%) |
Jun 09, 2020 | 31.30 | 31.97 | 30.82 | 31.60 | 801,684 | +0.37(+1.18%) |
Jun 08, 2020 | 30.00 | 31.30 | 29.88 | 31.23 | 3,130,785 | +1.38(+4.62%) |
Jun 05, 2020 | 30.44 | 30.85 | 29.61 | 29.85 | 774,900 | -0.67(-2.20%) |
Jun 04, 2020 | 30.61 | 31.02 | 30.23 | 30.52 | 554,609 | -0.30(-0.97%) |
Jun 03, 2020 | 31.45 | 31.53 | 30.62 | 30.82 | 2,458,389 | -0.54(-1.72%) |
Jun 02, 2020 | 31.38 | 31.45 | 31.02 | 31.36 | 604,135 | -0.05(-0.16%) |
Jun 01, 2020 | 31.63 | 31.94 | 30.99 | 31.41 | 2,520,544 | -0.07(-0.22%) |
May 29, 2020 | 30.52 | 31.61 | 30.36 | 31.48 | 943,700 | +0.93(+3.03%) |
May 28, 2020 | 30.74 | 31.24 | 30.45 | 30.55 | 734,058 | -0.24(-0.78%) |
May 27, 2020 | 29.72 | 30.80 | 29.52 | 30.80 | 660,206 | +1.01(+3.37%) |
May 26, 2020 | 29.36 | 30.22 | 29.27 | 29.79 | 688,168 | +0.66(+2.27%) |
May 22, 2020 | 29.07 | 29.37 | 28.94 | 29.13 | 630,600 | +0.00(+0.00%) |
May 21, 2020 | 29.13 | 29.27 | 28.65 | 29.13 | 719,536 | -0.03(-0.10%) |
May 20, 2020 | 29.34 | 29.74 | 28.97 | 29.16 | 867,281 | +0.12(+0.41%) |
May 19, 2020 | 30.00 | 30.54 | 29.03 | 29.04 | 760,091 | -0.09(-0.31%) |
May 18, 2020 | 29.78 | 30.05 | 28.88 | 29.13 | 1,256,512 | -0.51(-1.72%) |
May 15, 2020 | 29.54 | 30.66 | 29.54 | 29.64 | 2,474,800 | +0.17(+0.58%) |
May 14, 2020 | 30.92 | 31.22 | 29.42 | 29.47 | 1,450,007 | -1.56(-5.03%) |
May 13, 2020 | 31.28 | 31.92 | 30.56 | 31.03 | 1,516,996 | -0.27(-0.86%) |
May 12, 2020 | 30.54 | 31.89 | 30.39 | 31.30 | 1,622,722 | +0.98(+3.23%) |
May 11, 2020 | 29.75 | 30.85 | 29.67 | 30.32 | 1,810,986 | +0.59(+1.98%) |
May 08, 2020 | 29.45 | 29.90 | 29.12 | 29.73 | 2,231,900 | +0.96(+3.34%) |
May 07, 2020 | 28.39 | 29.25 | 27.51 | 28.77 | 1,733,346 | +1.96(+7.31%) |
May 06, 2020 | 26.47 | 27.27 | 25.92 | 26.81 | 845,186 | +0.60(+2.29%) |
May 05, 2020 | 25.51 | 26.75 | 25.40 | 26.21 | 862,564 | +0.74(+2.91%) |
May 04, 2020 | 25.51 | 25.81 | 25.36 | 25.47 | 807,720 | -0.16(-0.62%) |