Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.15 | 51.73 | 50.26 | 51.28 | 591,823 | +0.43(+0.85%) |
Jul 30, 2020 | 47.89 | 50.94 | 47.85 | 50.85 | 427,329 | +1.75(+3.56%) |
Jul 29, 2020 | 47.65 | 49.65 | 47.56 | 49.10 | 457,629 | +0.92(+1.90%) |
Jul 28, 2020 | 42.47 | 49.95 | 41.99 | 48.19 | 1,498,081 | +7.23(+17.65%) |
Jul 27, 2020 | 39.60 | 41.12 | 39.60 | 40.96 | 343,906 | +1.60(+4.08%) |
Jul 24, 2020 | 38.43 | 39.45 | 38.13 | 39.35 | 178,871 | +0.89(+2.31%) |
Jul 23, 2020 | 37.43 | 38.73 | 37.13 | 38.46 | 231,455 | +1.93(+5.30%) |
Jul 22, 2020 | 36.73 | 36.79 | 36.14 | 36.53 | 178,117 | -0.29(-0.79%) |
Jul 21, 2020 | 36.48 | 37.01 | 36.18 | 36.82 | 258,256 | +0.85(+2.36%) |
Jul 20, 2020 | 35.21 | 36.10 | 35.21 | 35.97 | 161,737 | +0.59(+1.68%) |
Jul 17, 2020 | 35.79 | 35.87 | 35.36 | 35.38 | 162,552 | -0.36(-1.00%) |
Jul 16, 2020 | 35.57 | 35.78 | 35.25 | 35.74 | 133,548 | +0.08(+0.24%) |
Jul 15, 2020 | 35.12 | 35.67 | 34.97 | 35.65 | 173,270 | +1.09(+3.14%) |
Jul 14, 2020 | 34.94 | 35.02 | 34.06 | 34.57 | 191,051 | -0.47(-1.35%) |
Jul 13, 2020 | 35.72 | 36.42 | 35.03 | 35.04 | 205,407 | -0.12(-0.35%) |
Jul 10, 2020 | 35.45 | 35.45 | 34.78 | 35.16 | 108,615 | -0.18(-0.51%) |
Jul 09, 2020 | 35.05 | 35.50 | 34.54 | 35.34 | 152,259 | +0.46(+1.33%) |
Jul 08, 2020 | 35.18 | 35.19 | 34.56 | 34.88 | 180,981 | -0.28(-0.81%) |
Jul 07, 2020 | 34.96 | 35.79 | 34.73 | 35.16 | 189,984 | +0.01(+0.03%) |
Jul 06, 2020 | 34.96 | 35.34 | 34.64 | 35.15 | 232,606 | +0.63(+1.83%) |
Jul 02, 2020 | 34.52 | 34.89 | 34.21 | 34.52 | 210,767 | +0.42(+1.22%) |
Jul 01, 2020 | 32.99 | 34.41 | 32.78 | 34.11 | 320,716 | +1.10(+3.35%) |
Jun 30, 2020 | 32.55 | 33.30 | 32.55 | 33.00 | 313,441 | +0.25(+0.75%) |
Jun 29, 2020 | 31.94 | 32.76 | 31.57 | 32.76 | 187,051 | +1.00(+3.15%) |
Jun 26, 2020 | 32.65 | 32.91 | 31.68 | 31.76 | 373,108 | -1.10(-3.36%) |
Jun 25, 2020 | 33.14 | 33.45 | 32.22 | 32.86 | 155,380 | -0.33(-1.00%) |
Jun 24, 2020 | 33.75 | 34.12 | 33.15 | 33.19 | 132,846 | -0.79(-2.33%) |
Jun 23, 2020 | 34.07 | 34.27 | 33.77 | 33.98 | 189,099 | +0.12(+0.36%) |
Jun 22, 2020 | 33.33 | 33.94 | 33.08 | 33.86 | 171,949 | +0.38(+1.13%) |
Jun 19, 2020 | 34.30 | 34.70 | 33.44 | 33.48 | 309,316 | -0.56(-1.64%) |
Jun 18, 2020 | 34.81 | 35.10 | 33.93 | 34.04 | 139,115 | -0.98(-2.80%) |
Jun 17, 2020 | 34.48 | 35.37 | 34.03 | 35.02 | 247,672 | +0.59(+1.73%) |
Jun 16, 2020 | 34.78 | 35.03 | 33.90 | 34.43 | 222,441 | +0.58(+1.70%) |
Jun 15, 2020 | 32.71 | 34.20 | 32.61 | 33.85 | 169,948 | +0.45(+1.36%) |
Jun 12, 2020 | 34.93 | 34.96 | 32.97 | 33.40 | 255,167 | -0.75(-2.18%) |
Jun 11, 2020 | 34.14 | 34.76 | 34.13 | 34.14 | 289,412 | -1.00(-2.85%) |
Jun 10, 2020 | 35.28 | 35.95 | 35.05 | 35.14 | 185,543 | -0.19(-0.53%) |
Jun 09, 2020 | 35.88 | 36.03 | 35.08 | 35.33 | 172,216 | -1.04(-2.85%) |
Jun 08, 2020 | 36.24 | 36.91 | 36.06 | 36.37 | 161,183 | +0.27(+0.76%) |
Jun 05, 2020 | 36.31 | 36.93 | 35.81 | 36.10 | 270,108 | +0.00(+0.00%) |
Jun 04, 2020 | 35.06 | 36.22 | 34.90 | 36.10 | 257,193 | +0.81(+2.30%) |
Jun 03, 2020 | 35.12 | 35.70 | 34.88 | 35.28 | 171,479 | +0.60(+1.74%) |
Jun 02, 2020 | 35.26 | 35.28 | 34.53 | 34.68 | 216,983 | -0.20(-0.57%) |
Jun 01, 2020 | 35.56 | 35.56 | 34.69 | 34.88 | 211,724 | -0.74(-2.08%) |
May 29, 2020 | 34.45 | 35.65 | 33.92 | 35.62 | 460,851 | +1.07(+3.10%) |
May 28, 2020 | 34.98 | 35.31 | 34.46 | 34.55 | 195,777 | -0.29(-0.84%) |
May 27, 2020 | 34.90 | 34.90 | 34.04 | 34.84 | 206,060 | +0.42(+1.23%) |
May 26, 2020 | 34.33 | 35.08 | 34.33 | 34.42 | 167,699 | +0.68(+2.00%) |
May 22, 2020 | 33.84 | 33.93 | 32.99 | 33.74 | 165,646 | +0.07(+0.20%) |
May 21, 2020 | 34.27 | 34.52 | 33.60 | 33.68 | 231,037 | -0.40(-1.19%) |
May 20, 2020 | 34.45 | 34.66 | 33.82 | 34.08 | 172,608 | -0.10(-0.30%) |
May 19, 2020 | 34.56 | 35.09 | 34.18 | 34.18 | 194,757 | -0.75(-2.15%) |
May 18, 2020 | 35.40 | 36.01 | 34.76 | 34.93 | 240,671 | +0.51(+1.47%) |
May 15, 2020 | 33.66 | 34.94 | 33.50 | 34.43 | 651,622 | +0.63(+1.86%) |
May 14, 2020 | 33.04 | 33.82 | 32.41 | 33.80 | 197,133 | +0.29(+0.87%) |
May 13, 2020 | 34.83 | 35.06 | 33.12 | 33.51 | 391,354 | -1.29(-3.70%) |
May 12, 2020 | 34.62 | 35.44 | 34.48 | 34.79 | 247,579 | +0.27(+0.79%) |
May 11, 2020 | 34.76 | 35.21 | 33.73 | 34.52 | 247,869 | -0.47(-1.34%) |
May 08, 2020 | 35.00 | 35.46 | 34.66 | 34.99 | 170,756 | +0.54(+1.58%) |
May 07, 2020 | 35.44 | 35.82 | 34.32 | 34.45 | 190,781 | -0.58(-1.66%) |
May 06, 2020 | 34.48 | 35.32 | 34.45 | 35.03 | 186,864 | +0.94(+2.76%) |
May 05, 2020 | 32.99 | 34.74 | 32.99 | 34.09 | 216,670 | +0.73(+2.20%) |
May 04, 2020 | 33.80 | 34.51 | 33.14 | 33.36 | 233,238 | -0.82(-2.39%) |