Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.69 | 40.69 | 39.97 | 40.59 | 338,111 | +0.51(+1.26%) |
Jul 30, 2020 | 39.56 | 40.15 | 39.43 | 40.08 | 388,427 | +0.09(+0.23%) |
Jul 29, 2020 | 39.70 | 40.04 | 39.60 | 39.99 | 283,006 | +0.50(+1.26%) |
Jul 28, 2020 | 39.88 | 39.88 | 39.41 | 39.49 | 300,970 | -0.38(-0.95%) |
Jul 27, 2020 | 39.45 | 39.99 | 39.38 | 39.87 | 432,628 | +0.72(+1.84%) |
Jul 24, 2020 | 39.12 | 39.41 | 38.67 | 39.15 | 747,134 | -0.45(-1.13%) |
Jul 23, 2020 | 40.64 | 40.64 | 39.51 | 39.60 | 705,389 | -0.90(-2.22%) |
Jul 22, 2020 | 40.46 | 40.69 | 40.24 | 40.49 | 288,422 | +0.03(+0.08%) |
Jul 21, 2020 | 40.95 | 41.16 | 40.33 | 40.46 | 458,208 | -0.27(-0.67%) |
Jul 20, 2020 | 39.80 | 40.85 | 39.70 | 40.73 | 1,280,662 | +1.02(+2.57%) |
Jul 17, 2020 | 39.81 | 39.90 | 39.52 | 39.71 | 276,450 | +0.12(+0.30%) |
Jul 16, 2020 | 39.45 | 39.78 | 39.27 | 39.59 | 324,998 | -0.40(-0.99%) |
Jul 15, 2020 | 39.80 | 40.16 | 39.46 | 39.99 | 586,207 | +0.34(+0.86%) |
Jul 14, 2020 | 38.98 | 39.70 | 38.48 | 39.65 | 886,695 | +0.22(+0.56%) |
Jul 13, 2020 | 40.62 | 41.29 | 39.26 | 39.43 | 867,097 | -0.72(-1.79%) |
Jul 10, 2020 | 39.93 | 40.26 | 39.59 | 40.15 | 353,527 | +0.19(+0.47%) |
Jul 09, 2020 | 39.90 | 40.08 | 39.28 | 39.96 | 519,499 | +0.22(+0.55%) |
Jul 08, 2020 | 39.43 | 39.75 | 39.21 | 39.74 | 370,535 | +0.53(+1.35%) |
Jul 07, 2020 | 39.35 | 39.77 | 39.14 | 39.21 | 565,869 | -0.23(-0.58%) |
Jul 06, 2020 | 39.01 | 39.55 | 39.01 | 39.44 | 561,255 | +0.85(+2.19%) |
Jul 02, 2020 | 38.88 | 39.02 | 38.55 | 38.59 | 953,701 | +0.09(+0.23%) |
Jul 01, 2020 | 38.14 | 38.50 | 38.06 | 38.50 | 771,758 | +0.44(+1.16%) |
Jun 30, 2020 | 37.36 | 38.14 | 37.28 | 38.06 | 514,412 | +0.79(+2.11%) |
Jun 29, 2020 | 36.86 | 37.32 | 36.52 | 37.28 | 469,636 | +0.31(+0.83%) |
Jun 26, 2020 | 37.87 | 37.87 | 36.88 | 36.97 | 586,814 | -0.88(-2.32%) |
Jun 25, 2020 | 37.41 | 37.91 | 37.02 | 37.85 | 516,437 | +0.33(+0.89%) |
Jun 24, 2020 | 38.11 | 38.25 | 37.17 | 37.51 | 763,084 | -0.86(-2.23%) |
Jun 23, 2020 | 38.34 | 38.68 | 38.14 | 38.37 | 578,130 | +0.32(+0.85%) |
Jun 22, 2020 | 37.53 | 38.05 | 37.53 | 38.05 | 360,001 | +0.52(+1.38%) |
Jun 19, 2020 | 38.07 | 38.14 | 37.41 | 37.53 | 1,018,446 | -0.15(-0.39%) |
Jun 18, 2020 | 37.23 | 37.76 | 37.23 | 37.67 | 576,048 | +0.20(+0.53%) |
Jun 17, 2020 | 37.57 | 37.88 | 37.44 | 37.48 | 888,779 | +0.16(+0.43%) |
Jun 16, 2020 | 37.80 | 37.88 | 36.81 | 37.31 | 646,856 | +0.64(+1.74%) |
Jun 15, 2020 | 35.48 | 36.91 | 35.42 | 36.68 | 510,831 | +0.33(+0.91%) |
Jun 12, 2020 | 36.85 | 36.94 | 35.55 | 36.34 | 674,409 | +0.38(+1.06%) |
Jun 11, 2020 | 36.92 | 37.37 | 35.85 | 35.96 | 1,393,186 | -1.96(-5.18%) |
Jun 10, 2020 | 37.97 | 38.22 | 37.72 | 37.93 | 473,744 | +0.20(+0.54%) |
Jun 09, 2020 | 37.46 | 37.86 | 37.13 | 37.72 | 415,837 | +0.16(+0.42%) |
Jun 08, 2020 | 37.29 | 37.57 | 37.02 | 37.56 | 556,063 | +0.46(+1.23%) |
Jun 05, 2020 | 36.91 | 37.28 | 36.82 | 37.11 | 661,024 | +0.76(+2.08%) |
Jun 04, 2020 | 36.66 | 36.82 | 36.16 | 36.35 | 574,051 | -0.27(-0.75%) |
Jun 03, 2020 | 36.51 | 36.80 | 36.47 | 36.62 | 368,505 | +0.30(+0.83%) |
Jun 02, 2020 | 36.26 | 36.32 | 35.91 | 36.32 | 288,688 | +0.22(+0.62%) |
Jun 01, 2020 | 35.77 | 36.20 | 35.72 | 36.10 | 513,653 | +0.22(+0.60%) |
May 29, 2020 | 35.45 | 35.90 | 35.32 | 35.88 | 326,393 | +0.42(+1.19%) |
May 28, 2020 | 35.56 | 36.04 | 35.17 | 35.46 | 502,265 | -0.18(-0.51%) |
May 27, 2020 | 35.53 | 35.64 | 34.63 | 35.64 | 724,192 | +0.20(+0.55%) |
May 26, 2020 | 35.96 | 35.96 | 35.29 | 35.45 | 740,666 | +0.17(+0.49%) |
May 22, 2020 | 35.16 | 35.33 | 34.97 | 35.28 | 284,178 | +0.06(+0.18%) |
May 21, 2020 | 35.54 | 35.62 | 35.05 | 35.21 | 319,608 | -0.28(-0.80%) |
May 20, 2020 | 35.11 | 35.53 | 35.10 | 35.50 | 464,457 | +0.78(+2.24%) |
May 19, 2020 | 34.96 | 35.22 | 34.72 | 34.72 | 530,817 | -0.23(-0.65%) |
May 18, 2020 | 34.84 | 35.04 | 34.62 | 34.95 | 673,483 | +0.93(+2.75%) |
May 15, 2020 | 33.48 | 34.09 | 33.41 | 34.01 | 414,942 | +0.29(+0.87%) |
May 14, 2020 | 33.13 | 33.75 | 32.88 | 33.72 | 599,195 | +0.26(+0.78%) |
May 13, 2020 | 34.08 | 34.32 | 33.07 | 33.46 | 1,112,426 | -0.71(-2.06%) |
May 12, 2020 | 35.00 | 35.06 | 34.09 | 34.16 | 658,985 | -0.62(-1.77%) |
May 11, 2020 | 34.40 | 34.96 | 34.27 | 34.78 | 657,554 | +0.20(+0.59%) |
May 08, 2020 | 34.30 | 34.58 | 34.15 | 34.58 | 634,254 | +0.58(+1.71%) |
May 07, 2020 | 33.93 | 34.08 | 33.74 | 33.99 | 703,157 | +0.56(+1.69%) |
May 06, 2020 | 33.60 | 33.76 | 33.40 | 33.43 | 485,739 | +0.02(+0.07%) |
May 05, 2020 | 33.30 | 33.69 | 33.22 | 33.41 | 570,406 | +0.55(+1.66%) |
May 04, 2020 | 32.34 | 32.90 | 32.24 | 32.86 | 744,713 | +0.31(+0.96%) |