Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.41 | 33.48 | 32.39 | 33.29 | 65,686 | -0.28(-0.83%) |
Jul 30, 2020 | 33.79 | 34.22 | 32.94 | 33.57 | 81,851 | -0.86(-2.49%) |
Jul 29, 2020 | 34.20 | 34.72 | 33.84 | 34.42 | 67,295 | +0.20(+0.57%) |
Jul 28, 2020 | 34.52 | 34.94 | 34.08 | 34.23 | 80,044 | -0.61(-1.74%) |
Jul 27, 2020 | 35.75 | 36.38 | 34.27 | 34.83 | 81,184 | -1.19(-3.30%) |
Jul 24, 2020 | 36.23 | 36.53 | 34.94 | 36.02 | 57,405 | -0.29(-0.79%) |
Jul 23, 2020 | 34.93 | 36.47 | 34.59 | 36.31 | 110,560 | +0.92(+2.60%) |
Jul 22, 2020 | 37.53 | 37.53 | 34.55 | 35.39 | 162,992 | -2.19(-5.83%) |
Jul 21, 2020 | 35.91 | 38.02 | 35.91 | 37.58 | 98,551 | +1.86(+5.20%) |
Jul 20, 2020 | 36.10 | 36.39 | 35.16 | 35.72 | 51,411 | -0.38(-1.06%) |
Jul 17, 2020 | 36.67 | 37.93 | 35.82 | 36.10 | 94,444 | -0.70(-1.89%) |
Jul 16, 2020 | 36.82 | 37.88 | 36.63 | 36.80 | 81,950 | -0.54(-1.44%) |
Jul 15, 2020 | 36.34 | 37.74 | 36.01 | 37.34 | 72,335 | +2.18(+6.20%) |
Jul 14, 2020 | 35.43 | 36.63 | 34.65 | 35.16 | 87,177 | -0.39(-1.11%) |
Jul 13, 2020 | 35.59 | 36.17 | 34.78 | 35.55 | 108,283 | +0.60(+1.71%) |
Jul 10, 2020 | 33.52 | 34.97 | 33.47 | 34.95 | 116,489 | +1.83(+5.53%) |
Jul 09, 2020 | 34.86 | 35.04 | 33.08 | 33.12 | 92,312 | -1.49(-4.31%) |
Jul 08, 2020 | 34.91 | 35.42 | 33.82 | 34.61 | 101,426 | -0.46(-1.30%) |
Jul 07, 2020 | 35.50 | 35.70 | 34.60 | 35.07 | 94,241 | -1.09(-3.02%) |
Jul 06, 2020 | 36.46 | 37.06 | 35.60 | 36.16 | 70,395 | +0.29(+0.80%) |
Jul 02, 2020 | 37.11 | 37.46 | 35.64 | 35.87 | 61,441 | -0.16(-0.44%) |
Jul 01, 2020 | 37.99 | 38.14 | 36.03 | 36.03 | 70,750 | -1.98(-5.20%) |
Jun 30, 2020 | 37.17 | 38.25 | 36.84 | 38.01 | 69,376 | +1.02(+2.76%) |
Jun 29, 2020 | 35.28 | 36.99 | 35.04 | 36.99 | 124,958 | +2.37(+6.84%) |
Jun 26, 2020 | 35.02 | 35.29 | 33.49 | 34.62 | 284,549 | -0.58(-1.64%) |
Jun 25, 2020 | 33.73 | 35.20 | 33.73 | 35.20 | 79,194 | +1.18(+3.47%) |
Jun 24, 2020 | 35.02 | 35.02 | 33.63 | 34.02 | 85,767 | -1.47(-4.15%) |
Jun 23, 2020 | 36.70 | 36.70 | 35.35 | 35.49 | 47,593 | -0.40(-1.11%) |
Jun 22, 2020 | 35.88 | 36.71 | 35.59 | 35.89 | 60,473 | -0.46(-1.27%) |
Jun 19, 2020 | 36.71 | 37.45 | 34.73 | 36.35 | 203,604 | +0.27(+0.74%) |
Jun 18, 2020 | 35.43 | 36.45 | 35.43 | 36.08 | 51,570 | +0.42(+1.17%) |
Jun 17, 2020 | 37.60 | 37.79 | 35.50 | 35.67 | 90,943 | -1.92(-5.12%) |
Jun 16, 2020 | 37.86 | 38.37 | 36.93 | 37.59 | 105,414 | +1.83(+5.11%) |
Jun 15, 2020 | 33.33 | 36.13 | 33.12 | 35.76 | 97,561 | +0.75(+2.13%) |
Jun 12, 2020 | 35.61 | 35.61 | 33.56 | 35.02 | 72,152 | +1.29(+3.81%) |
Jun 11, 2020 | 34.81 | 35.44 | 33.70 | 33.73 | 112,163 | -3.56(-9.54%) |
Jun 10, 2020 | 40.30 | 40.30 | 37.17 | 37.29 | 78,734 | -3.23(-7.97%) |
Jun 09, 2020 | 39.64 | 41.34 | 39.17 | 40.52 | 60,511 | -0.41(-1.00%) |
Jun 08, 2020 | 41.28 | 41.74 | 40.08 | 40.93 | 83,155 | +0.91(+2.28%) |
Jun 05, 2020 | 39.25 | 41.47 | 39.25 | 40.01 | 106,424 | +2.44(+6.49%) |
Jun 04, 2020 | 35.84 | 37.81 | 34.90 | 37.57 | 99,235 | +1.96(+5.50%) |
Jun 03, 2020 | 34.74 | 36.34 | 34.28 | 35.61 | 57,390 | +1.84(+5.44%) |
Jun 02, 2020 | 33.61 | 34.35 | 32.96 | 33.78 | 67,211 | +0.67(+2.04%) |
Jun 01, 2020 | 33.55 | 34.28 | 33.06 | 33.10 | 95,512 | -0.22(-0.67%) |
May 29, 2020 | 33.91 | 33.91 | 32.86 | 33.33 | 82,862 | -1.18(-3.42%) |
May 28, 2020 | 37.34 | 37.34 | 34.36 | 34.50 | 77,173 | -1.91(-5.24%) |
May 27, 2020 | 35.39 | 36.69 | 34.34 | 36.41 | 73,897 | +2.51(+7.40%) |
May 26, 2020 | 33.06 | 34.26 | 32.78 | 33.90 | 66,322 | +2.62(+8.36%) |
May 22, 2020 | 31.98 | 32.11 | 30.92 | 31.29 | 55,917 | -0.51(-1.59%) |
May 21, 2020 | 31.66 | 32.11 | 31.36 | 31.79 | 56,463 | +0.12(+0.39%) |
May 20, 2020 | 30.34 | 31.76 | 30.11 | 31.67 | 69,123 | +2.25(+7.66%) |
May 19, 2020 | 31.12 | 31.36 | 29.36 | 29.41 | 70,509 | -2.04(-6.49%) |
May 18, 2020 | 29.27 | 31.74 | 29.27 | 31.45 | 106,311 | +3.55(+12.71%) |
May 15, 2020 | 27.69 | 28.09 | 26.81 | 27.91 | 355,912 | -0.06(-0.22%) |
May 14, 2020 | 26.68 | 28.19 | 25.65 | 27.97 | 113,951 | +0.34(+1.22%) |
May 13, 2020 | 29.04 | 29.45 | 26.98 | 27.63 | 92,344 | -1.33(-4.59%) |
May 12, 2020 | 30.63 | 30.63 | 28.79 | 28.96 | 114,764 | -1.56(-5.11%) |
May 11, 2020 | 31.56 | 31.62 | 30.32 | 30.52 | 103,858 | -1.72(-5.34%) |
May 08, 2020 | 30.85 | 32.36 | 30.85 | 32.24 | 70,010 | +2.11(+7.01%) |
May 07, 2020 | 30.28 | 30.89 | 29.79 | 30.13 | 57,439 | +0.49(+1.65%) |
May 06, 2020 | 31.04 | 31.57 | 28.70 | 29.64 | 95,462 | -1.47(-4.73%) |
May 05, 2020 | 32.82 | 33.05 | 30.74 | 31.12 | 53,442 | -0.96(-2.99%) |
May 04, 2020 | 31.73 | 32.23 | 30.92 | 32.07 | 79,592 | -0.35(-1.07%) |