Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.83 | 31.13 | 30.20 | 31.07 | 118,685 | -0.08(-0.25%) |
Jul 30, 2020 | 31.21 | 31.64 | 31.05 | 31.14 | 63,490 | -0.63(-1.99%) |
Jul 29, 2020 | 31.41 | 32.03 | 31.29 | 31.78 | 89,083 | +0.48(+1.54%) |
Jul 28, 2020 | 31.25 | 31.73 | 31.16 | 31.29 | 56,592 | -0.21(-0.67%) |
Jul 27, 2020 | 32.36 | 32.36 | 31.35 | 31.50 | 70,592 | -0.69(-2.16%) |
Jul 24, 2020 | 32.66 | 33.04 | 32.08 | 32.20 | 95,927 | -0.62(-1.90%) |
Jul 23, 2020 | 32.01 | 33.08 | 31.76 | 32.82 | 99,115 | +0.79(+2.47%) |
Jul 22, 2020 | 31.45 | 32.73 | 31.45 | 32.03 | 110,310 | +0.31(+0.97%) |
Jul 21, 2020 | 31.60 | 33.00 | 31.38 | 31.72 | 193,088 | +0.58(+1.86%) |
Jul 20, 2020 | 31.12 | 31.16 | 30.33 | 31.14 | 170,540 | -0.21(-0.67%) |
Jul 17, 2020 | 31.32 | 31.81 | 31.06 | 31.36 | 111,857 | -0.02(-0.06%) |
Jul 16, 2020 | 30.84 | 32.08 | 30.67 | 31.37 | 151,854 | +0.47(+1.51%) |
Jul 15, 2020 | 29.79 | 31.09 | 29.62 | 30.91 | 251,898 | +1.91(+6.58%) |
Jul 14, 2020 | 28.51 | 29.13 | 28.31 | 29.00 | 147,836 | +0.43(+1.51%) |
Jul 13, 2020 | 29.01 | 29.16 | 28.28 | 28.57 | 124,542 | -0.11(-0.37%) |
Jul 10, 2020 | 28.24 | 28.70 | 28.01 | 28.68 | 165,226 | +0.58(+2.06%) |
Jul 09, 2020 | 28.75 | 28.77 | 27.57 | 28.09 | 112,502 | -0.65(-2.26%) |
Jul 08, 2020 | 29.09 | 29.40 | 28.63 | 28.75 | 143,414 | -0.52(-1.77%) |
Jul 07, 2020 | 29.84 | 29.96 | 29.18 | 29.26 | 98,595 | -0.91(-3.00%) |
Jul 06, 2020 | 30.85 | 30.88 | 30.13 | 30.17 | 117,475 | -0.15(-0.49%) |
Jul 02, 2020 | 30.77 | 31.00 | 30.11 | 30.32 | 92,627 | +0.25(+0.82%) |
Jul 01, 2020 | 30.78 | 31.00 | 29.64 | 30.07 | 100,211 | -0.79(-2.56%) |
Jun 30, 2020 | 30.98 | 31.28 | 30.37 | 30.86 | 288,167 | -0.07(-0.23%) |
Jun 29, 2020 | 30.78 | 31.48 | 30.56 | 30.93 | 185,361 | +0.72(+2.39%) |
Jun 26, 2020 | 30.46 | 30.67 | 30.12 | 30.21 | 590,241 | -0.59(-1.91%) |
Jun 25, 2020 | 30.12 | 30.81 | 29.93 | 30.80 | 147,618 | +0.64(+2.13%) |
Jun 24, 2020 | 31.03 | 31.19 | 30.10 | 30.16 | 207,205 | -1.36(-4.32%) |
Jun 23, 2020 | 31.88 | 31.97 | 31.36 | 31.52 | 183,098 | +0.16(+0.50%) |
Jun 22, 2020 | 31.06 | 31.56 | 30.67 | 31.36 | 192,114 | -0.06(-0.20%) |
Jun 19, 2020 | 31.54 | 31.78 | 31.04 | 31.43 | 231,795 | +0.03(+0.08%) |
Jun 18, 2020 | 31.29 | 31.88 | 31.29 | 31.40 | 122,570 | -0.36(-1.13%) |
Jun 17, 2020 | 32.19 | 32.65 | 31.35 | 31.76 | 116,084 | -0.42(-1.30%) |
Jun 16, 2020 | 33.26 | 33.26 | 31.72 | 32.18 | 160,605 | +0.36(+1.12%) |
Jun 15, 2020 | 30.62 | 32.45 | 30.53 | 31.82 | 114,719 | +0.28(+0.88%) |
Jun 12, 2020 | 32.65 | 32.75 | 30.36 | 31.54 | 111,921 | +0.22(+0.70%) |
Jun 11, 2020 | 31.60 | 32.40 | 31.28 | 31.32 | 219,928 | -1.88(-5.67%) |
Jun 10, 2020 | 34.72 | 34.83 | 33.04 | 33.21 | 99,873 | -1.79(-5.11%) |
Jun 09, 2020 | 34.82 | 35.54 | 33.76 | 34.99 | 179,756 | -0.37(-1.04%) |
Jun 08, 2020 | 34.71 | 35.74 | 34.48 | 35.36 | 109,636 | +1.03(+3.00%) |
Jun 05, 2020 | 33.97 | 35.27 | 33.82 | 34.33 | 133,595 | +1.68(+5.15%) |
Jun 04, 2020 | 31.92 | 32.68 | 31.79 | 32.65 | 179,157 | +0.36(+1.11%) |
Jun 03, 2020 | 32.02 | 32.97 | 31.87 | 32.29 | 96,856 | +0.95(+3.03%) |
Jun 02, 2020 | 31.79 | 32.24 | 30.93 | 31.34 | 141,810 | -0.14(-0.44%) |
Jun 01, 2020 | 32.04 | 32.87 | 31.48 | 31.48 | 222,461 | -0.38(-1.20%) |
May 29, 2020 | 30.93 | 32.03 | 30.27 | 31.86 | 172,011 | +0.32(+1.02%) |
May 28, 2020 | 32.61 | 32.61 | 31.18 | 31.54 | 249,320 | -0.38(-1.20%) |
May 27, 2020 | 31.47 | 32.01 | 30.72 | 31.93 | 162,899 | +1.43(+4.69%) |
May 26, 2020 | 29.95 | 30.69 | 29.73 | 30.50 | 217,933 | +1.91(+6.68%) |
May 22, 2020 | 29.10 | 29.10 | 27.70 | 28.59 | 130,728 | -0.16(-0.55%) |
May 21, 2020 | 28.84 | 29.19 | 28.48 | 28.74 | 125,972 | -0.03(-0.09%) |
May 20, 2020 | 28.36 | 28.84 | 28.05 | 28.77 | 120,834 | +1.20(+4.37%) |
May 19, 2020 | 27.84 | 28.33 | 27.04 | 27.57 | 210,789 | -0.15(-0.53%) |
May 18, 2020 | 25.97 | 27.92 | 25.97 | 27.71 | 344,441 | +2.18(+8.54%) |
May 15, 2020 | 23.80 | 25.62 | 23.57 | 25.53 | 141,163 | +1.60(+6.71%) |
May 14, 2020 | 23.37 | 24.09 | 22.35 | 23.93 | 127,314 | -0.04(-0.18%) |
May 13, 2020 | 24.48 | 24.80 | 23.84 | 23.97 | 208,519 | -0.92(-3.68%) |
May 12, 2020 | 26.43 | 26.73 | 24.77 | 24.89 | 138,335 | -1.51(-5.72%) |
May 11, 2020 | 27.48 | 27.61 | 26.28 | 26.40 | 232,379 | -1.54(-5.52%) |
May 08, 2020 | 27.50 | 28.08 | 27.50 | 27.94 | 69,377 | +1.07(+3.99%) |
May 07, 2020 | 26.97 | 27.38 | 26.60 | 26.87 | 108,287 | +0.21(+0.78%) |
May 06, 2020 | 28.02 | 28.17 | 26.64 | 26.66 | 109,644 | -1.34(-4.80%) |
May 05, 2020 | 28.45 | 30.43 | 27.75 | 28.00 | 224,644 | -1.94(-6.49%) |
May 04, 2020 | 29.66 | 30.30 | 29.26 | 29.95 | 89,100 | -0.20(-0.67%) |