Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.77 | 41.79 | 41.16 | 41.77 | 746,572 | -0.02(-0.04%) |
Jul 30, 2020 | 40.64 | 41.87 | 40.53 | 41.79 | 663,789 | +0.63(+1.54%) |
Jul 29, 2020 | 40.41 | 41.24 | 40.37 | 41.16 | 435,395 | +0.92(+2.29%) |
Jul 28, 2020 | 40.11 | 40.35 | 39.72 | 40.24 | 494,105 | +0.13(+0.31%) |
Jul 27, 2020 | 39.92 | 40.19 | 39.55 | 40.11 | 429,593 | +0.33(+0.84%) |
Jul 24, 2020 | 40.16 | 40.16 | 39.54 | 39.78 | 190,215 | -0.44(-1.10%) |
Jul 23, 2020 | 40.57 | 41.23 | 40.11 | 40.22 | 377,844 | -0.38(-0.93%) |
Jul 22, 2020 | 38.91 | 41.18 | 38.73 | 40.60 | 1,389,327 | +2.07(+5.36%) |
Jul 21, 2020 | 38.66 | 38.90 | 38.39 | 38.53 | 583,590 | +0.19(+0.49%) |
Jul 20, 2020 | 38.41 | 38.49 | 37.90 | 38.34 | 298,802 | -0.06(-0.16%) |
Jul 17, 2020 | 38.47 | 38.62 | 38.21 | 38.41 | 269,537 | +0.07(+0.19%) |
Jul 16, 2020 | 38.31 | 38.52 | 38.07 | 38.34 | 482,636 | -0.02(-0.05%) |
Jul 15, 2020 | 38.07 | 38.67 | 38.05 | 38.35 | 406,194 | +0.51(+1.36%) |
Jul 14, 2020 | 37.32 | 37.89 | 37.06 | 37.84 | 272,882 | +0.58(+1.55%) |
Jul 13, 2020 | 37.66 | 37.66 | 37.02 | 37.26 | 463,193 | -0.12(-0.31%) |
Jul 10, 2020 | 37.19 | 37.46 | 36.78 | 37.38 | 270,977 | +0.13(+0.34%) |
Jul 09, 2020 | 37.19 | 37.32 | 36.53 | 37.25 | 314,030 | +0.03(+0.07%) |
Jul 08, 2020 | 36.99 | 37.51 | 36.88 | 37.23 | 451,803 | +0.21(+0.56%) |
Jul 07, 2020 | 36.81 | 37.59 | 36.76 | 37.02 | 539,059 | +0.21(+0.56%) |
Jul 06, 2020 | 36.92 | 37.03 | 36.63 | 36.81 | 760,644 | +0.29(+0.79%) |
Jul 02, 2020 | 36.48 | 36.83 | 36.20 | 36.52 | 398,489 | +0.27(+0.75%) |
Jul 01, 2020 | 36.84 | 36.89 | 36.12 | 36.25 | 331,218 | -0.62(-1.69%) |
Jun 30, 2020 | 35.73 | 36.98 | 35.73 | 36.87 | 369,826 | +1.14(+3.18%) |
Jun 29, 2020 | 35.87 | 36.03 | 35.33 | 35.74 | 294,496 | +0.01(+0.03%) |
Jun 26, 2020 | 35.80 | 36.07 | 35.43 | 35.73 | 223,783 | -0.21(-0.58%) |
Jun 25, 2020 | 36.36 | 36.37 | 35.38 | 35.93 | 385,495 | -0.60(-1.66%) |
Jun 24, 2020 | 36.03 | 36.79 | 36.03 | 36.54 | 644,348 | +0.15(+0.42%) |
Jun 23, 2020 | 36.72 | 36.81 | 36.35 | 36.39 | 311,394 | -0.14(-0.37%) |
Jun 22, 2020 | 36.11 | 36.74 | 35.89 | 36.52 | 263,065 | +0.62(+1.74%) |
Jun 19, 2020 | 36.76 | 36.76 | 35.80 | 35.90 | 401,148 | -0.58(-1.58%) |
Jun 18, 2020 | 36.65 | 36.84 | 36.45 | 36.48 | 169,014 | -0.50(-1.34%) |
Jun 17, 2020 | 37.17 | 37.38 | 36.71 | 36.97 | 218,169 | -0.18(-0.49%) |
Jun 16, 2020 | 37.16 | 37.52 | 36.64 | 37.15 | 258,406 | +0.73(+2.01%) |
Jun 15, 2020 | 35.36 | 36.59 | 35.02 | 36.42 | 310,453 | +0.44(+1.23%) |
Jun 12, 2020 | 36.30 | 36.56 | 35.47 | 35.98 | 299,891 | +0.31(+0.86%) |
Jun 11, 2020 | 36.83 | 36.83 | 35.60 | 35.67 | 486,664 | -1.87(-4.98%) |
Jun 10, 2020 | 38.31 | 38.39 | 36.89 | 37.54 | 626,958 | -1.07(-2.78%) |
Jun 09, 2020 | 38.70 | 38.91 | 38.41 | 38.62 | 509,535 | -0.46(-1.18%) |
Jun 08, 2020 | 39.09 | 39.28 | 38.92 | 39.08 | 515,342 | -0.16(-0.41%) |
Jun 05, 2020 | 39.59 | 39.74 | 39.00 | 39.24 | 303,658 | +0.32(+0.81%) |
Jun 04, 2020 | 38.44 | 39.27 | 38.44 | 38.92 | 456,925 | +0.23(+0.58%) |
Jun 03, 2020 | 38.89 | 39.17 | 38.66 | 38.70 | 868,828 | -0.01(-0.02%) |
Jun 02, 2020 | 39.36 | 39.53 | 38.28 | 38.71 | 747,550 | -0.68(-1.72%) |
Jun 01, 2020 | 39.18 | 39.50 | 38.89 | 39.38 | 1,051,803 | +0.33(+0.83%) |
May 29, 2020 | 38.63 | 39.46 | 38.52 | 39.06 | 2,063,792 | +0.51(+1.31%) |
May 28, 2020 | 37.46 | 38.87 | 37.41 | 38.55 | 1,027,651 | +1.24(+3.31%) |
May 27, 2020 | 37.19 | 37.37 | 36.26 | 37.32 | 672,810 | +0.26(+0.71%) |
May 26, 2020 | 36.59 | 37.22 | 36.57 | 37.05 | 1,125,756 | +1.14(+3.17%) |
May 22, 2020 | 36.16 | 36.16 | 35.63 | 35.92 | 545,012 | -0.14(-0.40%) |
May 21, 2020 | 36.47 | 36.50 | 35.97 | 36.06 | 501,357 | -0.57(-1.57%) |
May 20, 2020 | 37.15 | 37.27 | 36.48 | 36.64 | 356,457 | -0.19(-0.51%) |
May 19, 2020 | 36.73 | 37.70 | 36.73 | 36.82 | 468,397 | +0.20(+0.54%) |
May 18, 2020 | 36.91 | 37.39 | 36.63 | 36.63 | 433,688 | +0.34(+0.94%) |
May 15, 2020 | 36.32 | 36.53 | 36.03 | 36.28 | 1,366,595 | -0.22(-0.62%) |
May 14, 2020 | 36.32 | 36.69 | 36.03 | 36.51 | 947,482 | -0.28(-0.76%) |
May 13, 2020 | 37.64 | 38.14 | 36.60 | 36.79 | 578,280 | -0.79(-2.10%) |
May 12, 2020 | 38.46 | 38.54 | 37.58 | 37.58 | 754,546 | -0.91(-2.36%) |
May 11, 2020 | 39.26 | 39.46 | 38.42 | 38.49 | 594,864 | -1.31(-3.29%) |
May 08, 2020 | 39.36 | 40.02 | 38.31 | 39.80 | 1,055,843 | +0.34(+0.87%) |
May 07, 2020 | 38.24 | 39.52 | 37.94 | 39.46 | 889,147 | +1.77(+4.70%) |
May 06, 2020 | 38.30 | 38.53 | 37.51 | 37.69 | 1,126,828 | -0.35(-0.92%) |
May 05, 2020 | 38.31 | 38.31 | 37.91 | 38.04 | 1,600,138 | +0.41(+1.10%) |
May 04, 2020 | 37.92 | 37.97 | 37.43 | 37.62 | 823,157 | -0.53(-1.39%) |