Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.91 | 35.97 | 35.16 | 35.81 | 666,642 | -0.12(-0.33%) |
Jul 30, 2020 | 35.75 | 36.29 | 35.21 | 35.92 | 647,278 | -0.83(-2.25%) |
Jul 29, 2020 | 35.80 | 36.84 | 35.80 | 36.75 | 694,590 | +0.97(+2.72%) |
Jul 28, 2020 | 35.53 | 36.02 | 35.44 | 35.78 | 733,693 | +0.10(+0.28%) |
Jul 27, 2020 | 36.06 | 36.06 | 35.34 | 35.68 | 501,457 | -0.58(-1.60%) |
Jul 24, 2020 | 36.67 | 36.92 | 36.16 | 36.26 | 763,852 | -0.19(-0.51%) |
Jul 23, 2020 | 36.02 | 36.65 | 35.96 | 36.45 | 553,477 | +0.38(+1.06%) |
Jul 22, 2020 | 35.37 | 36.12 | 35.24 | 36.06 | 613,531 | +0.22(+0.60%) |
Jul 21, 2020 | 35.11 | 36.22 | 34.95 | 35.85 | 877,866 | +0.99(+2.85%) |
Jul 20, 2020 | 35.32 | 35.41 | 34.66 | 34.85 | 741,996 | -0.72(-2.02%) |
Jul 17, 2020 | 35.70 | 35.82 | 35.35 | 35.57 | 750,328 | -0.07(-0.19%) |
Jul 16, 2020 | 35.24 | 36.16 | 34.98 | 35.64 | 473,462 | +0.19(+0.53%) |
Jul 15, 2020 | 35.76 | 36.09 | 35.06 | 35.45 | 767,172 | +0.52(+1.49%) |
Jul 14, 2020 | 34.40 | 35.06 | 33.97 | 34.93 | 814,446 | +0.84(+2.45%) |
Jul 13, 2020 | 34.14 | 34.65 | 33.88 | 34.10 | 935,961 | +0.17(+0.49%) |
Jul 10, 2020 | 32.37 | 33.96 | 32.19 | 33.93 | 1,020,707 | +1.65(+5.12%) |
Jul 09, 2020 | 33.10 | 33.41 | 31.81 | 32.28 | 1,084,826 | -1.08(-3.24%) |
Jul 08, 2020 | 32.83 | 33.68 | 32.83 | 33.36 | 895,493 | +0.25(+0.74%) |
Jul 07, 2020 | 33.60 | 33.73 | 33.00 | 33.11 | 739,560 | -0.84(-2.46%) |
Jul 06, 2020 | 33.96 | 34.59 | 33.80 | 33.95 | 866,490 | +0.82(+2.46%) |
Jul 02, 2020 | 33.87 | 34.39 | 33.00 | 33.13 | 1,008,606 | +0.15(+0.45%) |
Jul 01, 2020 | 33.61 | 33.99 | 32.91 | 32.98 | 1,001,078 | -0.74(-2.19%) |
Jun 30, 2020 | 32.98 | 33.98 | 32.79 | 33.72 | 1,031,286 | +0.59(+1.78%) |
Jun 29, 2020 | 32.65 | 33.26 | 32.30 | 33.13 | 886,274 | +0.87(+2.68%) |
Jun 26, 2020 | 32.77 | 32.94 | 31.76 | 32.27 | 2,527,770 | -1.01(-3.04%) |
Jun 25, 2020 | 32.34 | 33.34 | 32.17 | 33.28 | 1,080,390 | +0.66(+2.02%) |
Jun 24, 2020 | 33.22 | 33.22 | 31.88 | 32.62 | 1,129,651 | -1.15(-3.41%) |
Jun 23, 2020 | 34.08 | 34.42 | 33.73 | 33.77 | 1,295,215 | +0.28(+0.82%) |
Jun 22, 2020 | 33.79 | 33.79 | 32.99 | 33.50 | 1,550,671 | -0.66(-1.93%) |
Jun 19, 2020 | 34.06 | 34.27 | 33.33 | 34.15 | 5,002,970 | +0.84(+2.51%) |
Jun 18, 2020 | 32.38 | 33.47 | 31.97 | 33.32 | 1,547,334 | +0.47(+1.44%) |
Jun 17, 2020 | 33.47 | 33.47 | 32.59 | 32.85 | 1,531,308 | -0.51(-1.53%) |
Jun 16, 2020 | 34.81 | 34.81 | 32.78 | 33.36 | 1,297,401 | +0.33(+1.01%) |
Jun 15, 2020 | 30.82 | 33.26 | 30.66 | 33.02 | 1,422,911 | +0.55(+1.70%) |
Jun 12, 2020 | 33.19 | 33.21 | 31.18 | 32.47 | 1,966,879 | +0.82(+2.58%) |
Jun 11, 2020 | 33.65 | 33.99 | 31.61 | 31.66 | 2,514,006 | -3.91(-11.00%) |
Jun 10, 2020 | 37.25 | 37.25 | 35.41 | 35.57 | 1,727,697 | -2.06(-5.46%) |
Jun 09, 2020 | 38.05 | 38.27 | 37.22 | 37.63 | 1,169,623 | -1.66(-4.23%) |
Jun 08, 2020 | 39.13 | 39.41 | 38.46 | 39.29 | 1,426,669 | +0.86(+2.23%) |
Jun 05, 2020 | 38.09 | 39.16 | 37.55 | 38.43 | 1,503,504 | +2.54(+7.07%) |
Jun 04, 2020 | 34.73 | 35.92 | 33.98 | 35.90 | 1,196,040 | +1.00(+2.87%) |
Jun 03, 2020 | 34.77 | 35.31 | 34.70 | 34.89 | 1,150,084 | +0.83(+2.42%) |
Jun 02, 2020 | 33.66 | 34.51 | 33.46 | 34.07 | 1,696,382 | +0.86(+2.58%) |
Jun 01, 2020 | 32.61 | 33.33 | 32.21 | 33.21 | 1,017,490 | +0.52(+1.59%) |
May 29, 2020 | 32.72 | 33.08 | 32.12 | 32.69 | 2,654,469 | -0.53(-1.60%) |
May 28, 2020 | 34.12 | 34.22 | 33.04 | 33.22 | 1,038,532 | -0.45(-1.34%) |
May 27, 2020 | 33.81 | 34.17 | 33.25 | 33.67 | 1,088,258 | +1.18(+3.63%) |
May 26, 2020 | 32.73 | 33.09 | 32.36 | 32.49 | 1,028,417 | +1.17(+3.74%) |
May 22, 2020 | 31.64 | 31.68 | 30.73 | 31.32 | 862,243 | -0.18(-0.56%) |
May 21, 2020 | 31.48 | 31.86 | 31.24 | 31.50 | 1,165,951 | -0.10(-0.31%) |
May 20, 2020 | 30.96 | 31.84 | 30.96 | 31.59 | 1,064,768 | +1.11(+3.64%) |
May 19, 2020 | 30.95 | 31.14 | 30.48 | 30.49 | 1,219,758 | -0.58(-1.86%) |
May 18, 2020 | 30.87 | 31.50 | 30.68 | 31.06 | 1,737,819 | +1.81(+6.17%) |
May 15, 2020 | 28.18 | 29.34 | 27.64 | 29.26 | 4,147,895 | +0.71(+2.48%) |
May 14, 2020 | 27.73 | 28.90 | 26.82 | 28.55 | 1,491,026 | +0.28(+1.01%) |
May 13, 2020 | 28.62 | 28.88 | 27.72 | 28.27 | 2,435,198 | -0.79(-2.70%) |
May 12, 2020 | 29.54 | 29.57 | 28.79 | 29.05 | 1,585,997 | -0.40(-1.37%) |
May 11, 2020 | 29.99 | 29.99 | 28.95 | 29.46 | 1,475,022 | -0.99(-3.26%) |
May 08, 2020 | 30.42 | 30.76 | 29.80 | 30.45 | 938,248 | +0.67(+2.24%) |
May 07, 2020 | 29.47 | 31.12 | 29.35 | 29.78 | 1,208,355 | +0.65(+2.22%) |
May 06, 2020 | 30.36 | 30.36 | 28.98 | 29.13 | 1,520,208 | -1.09(-3.61%) |
May 05, 2020 | 31.44 | 31.71 | 30.13 | 30.22 | 1,444,823 | -0.95(-3.05%) |
May 04, 2020 | 30.53 | 31.27 | 29.57 | 31.17 | 2,131,472 | +0.14(+0.44%) |