Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.89 | 36.95 | 36.10 | 36.89 | 5,276,082 | -0.02(-0.05%) |
Jul 30, 2020 | 37.02 | 37.03 | 36.19 | 36.90 | 2,173,256 | -1.24(-3.25%) |
Jul 29, 2020 | 37.67 | 38.22 | 37.18 | 38.14 | 2,103,347 | +0.39(+1.02%) |
Jul 28, 2020 | 40.85 | 40.86 | 37.64 | 37.75 | 3,049,242 | -1.11(-2.86%) |
Jul 27, 2020 | 38.62 | 39.02 | 38.00 | 38.87 | 1,590,148 | -0.05(-0.13%) |
Jul 24, 2020 | 39.08 | 39.36 | 38.65 | 38.92 | 1,473,451 | -0.22(-0.56%) |
Jul 23, 2020 | 38.98 | 39.45 | 38.76 | 39.14 | 1,103,815 | +0.03(+0.09%) |
Jul 22, 2020 | 38.93 | 39.34 | 38.49 | 39.10 | 1,112,592 | +0.16(+0.40%) |
Jul 21, 2020 | 38.35 | 39.29 | 38.35 | 38.95 | 1,248,985 | +0.82(+2.14%) |
Jul 20, 2020 | 38.12 | 38.59 | 37.87 | 38.13 | 1,234,609 | -0.57(-1.46%) |
Jul 17, 2020 | 38.88 | 38.88 | 38.24 | 38.69 | 1,380,620 | -0.22(-0.56%) |
Jul 16, 2020 | 38.27 | 39.40 | 37.82 | 38.91 | 1,455,667 | +0.17(+0.45%) |
Jul 15, 2020 | 37.90 | 38.95 | 37.45 | 38.74 | 2,092,773 | +1.76(+4.77%) |
Jul 14, 2020 | 36.55 | 37.10 | 36.00 | 36.97 | 1,252,369 | +0.58(+1.60%) |
Jul 13, 2020 | 36.86 | 37.25 | 36.19 | 36.39 | 1,583,745 | -0.03(-0.07%) |
Jul 10, 2020 | 34.82 | 36.45 | 34.82 | 36.42 | 1,558,460 | +1.76(+5.09%) |
Jul 09, 2020 | 36.41 | 36.41 | 34.54 | 34.65 | 1,987,382 | -1.75(-4.80%) |
Jul 08, 2020 | 35.79 | 36.42 | 35.64 | 36.40 | 1,618,383 | +0.75(+2.10%) |
Jul 07, 2020 | 36.19 | 36.52 | 35.59 | 35.65 | 1,251,977 | -1.09(-2.96%) |
Jul 06, 2020 | 36.53 | 37.62 | 36.42 | 36.74 | 2,377,039 | +1.28(+3.60%) |
Jul 02, 2020 | 36.06 | 36.85 | 35.35 | 35.46 | 1,720,081 | +0.55(+1.57%) |
Jul 01, 2020 | 36.42 | 36.78 | 34.69 | 34.91 | 1,890,124 | -1.20(-3.32%) |
Jun 30, 2020 | 34.66 | 36.32 | 34.66 | 36.11 | 2,495,213 | +1.03(+2.95%) |
Jun 29, 2020 | 34.78 | 35.09 | 34.08 | 35.08 | 1,397,996 | +1.05(+3.09%) |
Jun 26, 2020 | 34.39 | 34.47 | 33.61 | 34.03 | 2,626,653 | -0.75(-2.15%) |
Jun 25, 2020 | 34.16 | 35.00 | 33.80 | 34.77 | 2,942,002 | +0.40(+1.16%) |
Jun 24, 2020 | 36.02 | 36.02 | 34.09 | 34.37 | 1,951,708 | -2.04(-5.61%) |
Jun 23, 2020 | 35.82 | 36.94 | 35.82 | 36.42 | 2,027,028 | +0.56(+1.55%) |
Jun 22, 2020 | 36.50 | 36.50 | 35.64 | 35.86 | 1,537,484 | -0.80(-2.18%) |
Jun 19, 2020 | 37.83 | 37.89 | 35.74 | 36.66 | 4,377,908 | -0.07(-0.19%) |
Jun 18, 2020 | 35.38 | 37.16 | 35.38 | 36.73 | 2,003,710 | -0.52(-1.40%) |
Jun 17, 2020 | 38.17 | 38.42 | 37.20 | 37.25 | 1,409,156 | -1.17(-3.05%) |
Jun 16, 2020 | 39.47 | 39.47 | 37.19 | 38.42 | 2,167,252 | +1.03(+2.77%) |
Jun 15, 2020 | 34.62 | 37.78 | 34.42 | 37.39 | 1,963,444 | +0.98(+2.70%) |
Jun 12, 2020 | 36.79 | 36.84 | 35.02 | 36.41 | 1,741,592 | +1.59(+4.57%) |
Jun 11, 2020 | 35.90 | 37.12 | 34.71 | 34.82 | 2,528,549 | -3.73(-9.68%) |
Jun 10, 2020 | 40.49 | 40.56 | 38.52 | 38.55 | 2,076,455 | -2.55(-6.20%) |
Jun 09, 2020 | 40.45 | 41.42 | 40.02 | 41.09 | 1,544,008 | -1.26(-2.98%) |
Jun 08, 2020 | 41.73 | 42.89 | 41.39 | 42.35 | 3,083,626 | +1.45(+3.55%) |
Jun 05, 2020 | 41.08 | 42.08 | 40.48 | 40.90 | 2,221,393 | +2.10(+5.40%) |
Jun 04, 2020 | 36.80 | 38.81 | 36.58 | 38.81 | 2,016,743 | +1.40(+3.74%) |
Jun 03, 2020 | 35.36 | 37.53 | 35.07 | 37.41 | 1,952,296 | +2.89(+8.36%) |
Jun 02, 2020 | 34.89 | 35.30 | 34.32 | 34.52 | 1,647,200 | +0.17(+0.48%) |
Jun 01, 2020 | 33.57 | 34.65 | 32.99 | 34.36 | 2,182,008 | +0.78(+2.33%) |
May 29, 2020 | 33.89 | 35.22 | 33.09 | 33.57 | 3,126,814 | -1.41(-4.03%) |
May 28, 2020 | 35.68 | 35.83 | 34.60 | 34.98 | 2,505,702 | -0.17(-0.49%) |
May 27, 2020 | 35.12 | 35.65 | 34.36 | 35.15 | 1,720,471 | +1.60(+4.78%) |
May 26, 2020 | 33.22 | 34.05 | 33.02 | 33.55 | 2,391,031 | +1.89(+5.96%) |
May 22, 2020 | 31.89 | 31.89 | 31.06 | 31.66 | 1,901,357 | +0.04(+0.14%) |
May 21, 2020 | 30.74 | 31.81 | 30.46 | 31.62 | 1,395,277 | +0.65(+2.10%) |
May 20, 2020 | 30.97 | 31.47 | 30.81 | 30.97 | 1,046,610 | +0.70(+2.32%) |
May 19, 2020 | 31.13 | 31.28 | 30.24 | 30.27 | 1,317,105 | -1.26(-4.00%) |
May 18, 2020 | 30.54 | 31.88 | 30.24 | 31.53 | 1,956,683 | +2.50(+8.63%) |
May 15, 2020 | 28.53 | 29.37 | 28.05 | 29.02 | 1,719,059 | +0.20(+0.68%) |
May 14, 2020 | 27.08 | 28.92 | 26.36 | 28.83 | 2,170,132 | +0.95(+3.41%) |
May 13, 2020 | 29.17 | 29.80 | 27.66 | 27.87 | 1,845,505 | -2.07(-6.93%) |
May 12, 2020 | 31.73 | 32.01 | 29.94 | 29.95 | 1,592,271 | -1.44(-4.59%) |
May 11, 2020 | 31.91 | 32.18 | 31.31 | 31.39 | 1,638,527 | -1.37(-4.19%) |
May 08, 2020 | 31.93 | 32.85 | 31.36 | 32.76 | 2,134,740 | +1.65(+5.29%) |
May 07, 2020 | 29.31 | 31.43 | 29.31 | 31.11 | 2,548,325 | +2.00(+6.86%) |
May 06, 2020 | 30.30 | 30.39 | 28.90 | 29.12 | 2,429,109 | -0.77(-2.58%) |
May 05, 2020 | 30.50 | 30.73 | 29.73 | 29.89 | 2,274,814 | -0.09(-0.31%) |
May 04, 2020 | 29.44 | 30.14 | 29.06 | 29.98 | 2,047,131 | -0.11(-0.37%) |