Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.91 | 32.15 | 31.36 | 31.88 | 487,111 | -0.29(-0.90%) |
Jul 30, 2020 | 32.28 | 32.38 | 31.95 | 32.17 | 332,597 | -0.49(-1.51%) |
Jul 29, 2020 | 32.53 | 32.77 | 32.30 | 32.66 | 453,395 | +0.12(+0.38%) |
Jul 28, 2020 | 31.88 | 32.80 | 31.77 | 32.54 | 265,741 | +0.69(+2.18%) |
Jul 27, 2020 | 32.38 | 32.38 | 31.53 | 31.85 | 293,286 | -0.66(-2.03%) |
Jul 24, 2020 | 32.79 | 33.10 | 32.45 | 32.51 | 279,551 | -0.20(-0.62%) |
Jul 23, 2020 | 32.88 | 33.21 | 32.55 | 32.71 | 428,914 | -0.22(-0.67%) |
Jul 22, 2020 | 32.56 | 32.94 | 32.37 | 32.93 | 621,575 | +0.19(+0.59%) |
Jul 21, 2020 | 32.36 | 32.95 | 32.08 | 32.73 | 438,988 | +0.65(+2.03%) |
Jul 20, 2020 | 32.75 | 32.95 | 32.02 | 32.08 | 309,142 | -0.86(-2.62%) |
Jul 17, 2020 | 32.63 | 33.15 | 32.60 | 32.95 | 354,273 | +0.41(+1.27%) |
Jul 16, 2020 | 32.46 | 32.99 | 32.44 | 32.53 | 292,451 | +0.04(+0.14%) |
Jul 15, 2020 | 32.85 | 33.09 | 32.31 | 32.49 | 473,016 | +0.02(+0.05%) |
Jul 14, 2020 | 32.66 | 33.13 | 32.14 | 32.47 | 539,860 | -0.10(-0.30%) |
Jul 13, 2020 | 32.06 | 32.88 | 31.87 | 32.57 | 506,144 | +0.53(+1.65%) |
Jul 10, 2020 | 31.37 | 32.18 | 31.35 | 32.04 | 268,520 | +0.79(+2.53%) |
Jul 09, 2020 | 31.42 | 31.47 | 30.76 | 31.25 | 364,523 | -0.28(-0.89%) |
Jul 08, 2020 | 31.47 | 31.78 | 31.19 | 31.53 | 452,759 | +0.12(+0.39%) |
Jul 07, 2020 | 31.08 | 31.70 | 30.85 | 31.41 | 762,003 | +0.00(+0.00%) |
Jul 06, 2020 | 32.14 | 32.20 | 31.21 | 31.41 | 584,152 | -0.35(-1.11%) |
Jul 02, 2020 | 32.13 | 32.52 | 31.66 | 31.76 | 292,631 | -0.02(-0.06%) |
Jul 01, 2020 | 31.65 | 32.16 | 31.62 | 31.78 | 451,558 | +0.07(+0.22%) |
Jun 30, 2020 | 31.62 | 31.93 | 31.44 | 31.71 | 392,779 | +0.15(+0.47%) |
Jun 29, 2020 | 31.21 | 31.77 | 30.98 | 31.56 | 436,492 | +0.69(+2.25%) |
Jun 26, 2020 | 31.01 | 31.29 | 30.62 | 30.86 | 865,724 | -0.29(-0.93%) |
Jun 25, 2020 | 31.18 | 31.18 | 30.59 | 31.15 | 455,368 | -0.06(-0.20%) |
Jun 24, 2020 | 31.12 | 31.45 | 30.88 | 31.21 | 497,592 | -0.13(-0.42%) |
Jun 23, 2020 | 32.23 | 32.23 | 31.14 | 31.35 | 541,629 | -0.47(-1.46%) |
Jun 22, 2020 | 31.42 | 32.20 | 31.00 | 31.81 | 531,343 | +0.32(+1.01%) |
Jun 19, 2020 | 31.86 | 32.29 | 31.40 | 31.50 | 1,414,137 | -0.27(-0.86%) |
Jun 18, 2020 | 31.69 | 31.97 | 31.43 | 31.77 | 496,450 | -0.23(-0.71%) |
Jun 17, 2020 | 32.61 | 32.69 | 31.61 | 32.00 | 515,369 | -0.58(-1.78%) |
Jun 16, 2020 | 33.35 | 33.67 | 32.43 | 32.58 | 444,073 | +0.04(+0.11%) |
Jun 15, 2020 | 31.86 | 32.88 | 31.45 | 32.54 | 633,611 | -0.03(-0.08%) |
Jun 12, 2020 | 33.29 | 33.29 | 32.02 | 32.57 | 709,343 | +0.03(+0.08%) |
Jun 11, 2020 | 34.12 | 34.40 | 32.22 | 32.54 | 583,901 | -2.31(-6.63%) |
Jun 10, 2020 | 35.35 | 35.53 | 34.84 | 34.85 | 655,624 | -0.40(-1.12%) |
Jun 09, 2020 | 35.33 | 35.51 | 34.81 | 35.25 | 522,540 | -0.40(-1.11%) |
Jun 08, 2020 | 35.21 | 35.79 | 35.16 | 35.65 | 463,371 | +0.77(+2.19%) |
Jun 05, 2020 | 34.63 | 35.84 | 34.62 | 34.88 | 527,145 | +0.68(+1.98%) |
Jun 04, 2020 | 34.56 | 34.56 | 33.69 | 34.20 | 579,459 | -0.49(-1.42%) |
Jun 03, 2020 | 34.19 | 34.96 | 34.17 | 34.70 | 408,404 | +0.77(+2.28%) |
Jun 02, 2020 | 34.36 | 34.45 | 33.73 | 33.92 | 429,193 | -0.36(-1.05%) |
Jun 01, 2020 | 34.75 | 34.75 | 33.90 | 34.28 | 592,484 | -0.41(-1.19%) |
May 29, 2020 | 34.26 | 35.10 | 33.93 | 34.70 | 1,162,449 | +0.21(+0.61%) |
May 28, 2020 | 34.17 | 34.63 | 33.83 | 34.48 | 717,000 | +0.74(+2.19%) |
May 27, 2020 | 34.24 | 34.52 | 33.51 | 33.75 | 505,302 | +0.14(+0.42%) |
May 26, 2020 | 33.01 | 33.73 | 32.98 | 33.61 | 442,862 | +0.84(+2.55%) |
May 22, 2020 | 32.89 | 32.89 | 32.56 | 32.77 | 299,454 | -0.24(-0.72%) |
May 21, 2020 | 33.13 | 33.60 | 32.95 | 33.01 | 466,489 | -0.32(-0.95%) |
May 20, 2020 | 32.70 | 33.56 | 32.60 | 33.32 | 714,737 | +0.84(+2.58%) |
May 19, 2020 | 33.37 | 33.42 | 32.44 | 32.49 | 545,101 | -0.88(-2.64%) |
May 18, 2020 | 33.37 | 33.69 | 32.60 | 33.37 | 579,995 | +1.89(+6.01%) |
May 15, 2020 | 31.70 | 31.73 | 30.79 | 31.48 | 1,077,581 | -0.28(-0.88%) |
May 14, 2020 | 31.21 | 31.78 | 30.45 | 31.76 | 586,449 | +0.08(+0.25%) |
May 13, 2020 | 31.82 | 31.94 | 31.26 | 31.68 | 459,220 | -0.41(-1.28%) |
May 12, 2020 | 33.22 | 33.44 | 32.07 | 32.09 | 555,339 | -0.95(-2.88%) |
May 11, 2020 | 33.00 | 33.67 | 32.59 | 33.04 | 1,059,153 | -0.25(-0.76%) |
May 08, 2020 | 32.26 | 33.31 | 32.26 | 33.29 | 583,704 | +1.45(+4.54%) |
May 07, 2020 | 32.01 | 32.57 | 31.77 | 31.84 | 568,495 | +0.08(+0.25%) |
May 06, 2020 | 33.11 | 33.11 | 31.73 | 31.76 | 887,988 | -1.40(-4.23%) |
May 05, 2020 | 32.98 | 34.14 | 31.61 | 33.17 | 1,002,321 | -0.24(-0.70%) |
May 04, 2020 | 33.06 | 33.51 | 32.71 | 33.40 | 393,087 | +0.19(+0.58%) |