Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.99 | 30.10 | 29.99 | 30.02 | 1,401,400 | +0.02(+0.07%) |
Jul 30, 2020 | 29.99 | 30.06 | 29.93 | 30.00 | 1,152,436 | -0.04(-0.13%) |
Jul 29, 2020 | 30.00 | 30.04 | 29.87 | 30.04 | 787,516 | +0.11(+0.37%) |
Jul 28, 2020 | 30.03 | 30.05 | 29.82 | 29.93 | 405,667 | -0.12(-0.40%) |
Jul 27, 2020 | 29.94 | 30.05 | 29.91 | 30.05 | 640,625 | +0.09(+0.30%) |
Jul 24, 2020 | 29.94 | 30.01 | 29.85 | 29.96 | 383,900 | +0.02(+0.07%) |
Jul 23, 2020 | 29.93 | 30.00 | 29.86 | 29.94 | 362,972 | +0.02(+0.07%) |
Jul 22, 2020 | 29.98 | 30.00 | 29.91 | 29.92 | 266,753 | -0.05(-0.18%) |
Jul 21, 2020 | 29.94 | 30.02 | 29.88 | 29.98 | 428,900 | +0.15(+0.49%) |
Jul 20, 2020 | 29.95 | 30.00 | 29.83 | 29.83 | 1,532,223 | -0.11(-0.37%) |
Jul 17, 2020 | 29.82 | 29.99 | 29.82 | 29.94 | 726,700 | +0.08(+0.27%) |
Jul 16, 2020 | 30.00 | 30.00 | 29.86 | 29.86 | 1,302,625 | -0.14(-0.47%) |
Jul 15, 2020 | 29.96 | 30.03 | 29.86 | 30.00 | 2,268,464 | +0.08(+0.27%) |
Jul 14, 2020 | 29.72 | 29.99 | 29.72 | 29.92 | 1,084,965 | +0.30(+1.01%) |
Jul 13, 2020 | 29.93 | 30.00 | 29.62 | 29.62 | 934,435 | -0.26(-0.87%) |
Jul 10, 2020 | 29.70 | 29.94 | 29.64 | 29.88 | 806,000 | +0.21(+0.71%) |
Jul 09, 2020 | 29.75 | 29.87 | 29.67 | 29.67 | 1,112,456 | -0.05(-0.17%) |
Jul 08, 2020 | 29.76 | 29.80 | 29.69 | 29.72 | 1,487,889 | -0.04(-0.13%) |
Jul 07, 2020 | 29.94 | 29.95 | 29.75 | 29.76 | 1,186,363 | -0.29(-0.97%) |
Jul 06, 2020 | 29.76 | 30.15 | 29.74 | 30.05 | 1,820,372 | +0.35(+1.18%) |
Jul 02, 2020 | 29.86 | 29.86 | 29.66 | 29.70 | 1,006,600 | -0.07(-0.24%) |
Jul 01, 2020 | 29.62 | 29.98 | 29.61 | 29.77 | 2,307,277 | +0.05(+0.17%) |
Jun 30, 2020 | 29.41 | 29.75 | 29.39 | 29.72 | 3,281,489 | +0.31(+1.05%) |
Jun 29, 2020 | 29.25 | 29.58 | 29.25 | 29.41 | 1,980,949 | +0.13(+0.44%) |
Jun 26, 2020 | 29.43 | 29.58 | 29.24 | 29.28 | 1,949,800 | -0.21(-0.71%) |
Jun 25, 2020 | 29.66 | 29.76 | 29.25 | 29.49 | 2,641,128 | -0.11(-0.37%) |
Jun 24, 2020 | 29.83 | 29.90 | 29.39 | 29.60 | 2,486,257 | -0.32(-1.07%) |
Jun 23, 2020 | 29.90 | 30.00 | 29.80 | 29.92 | 2,008,100 | +0.05(+0.17%) |
Jun 22, 2020 | 29.72 | 29.88 | 29.65 | 29.87 | 905,916 | +0.16(+0.54%) |
Jun 19, 2020 | 29.85 | 29.89 | 29.65 | 29.71 | 2,628,200 | -0.09(-0.30%) |
Jun 18, 2020 | 29.76 | 29.84 | 29.64 | 29.80 | 1,524,778 | -0.03(-0.10%) |
Jun 17, 2020 | 29.81 | 29.94 | 29.64 | 29.83 | 2,839,210 | +0.03(+0.10%) |
Jun 16, 2020 | 29.96 | 29.97 | 29.78 | 29.80 | 2,916,068 | -0.12(-0.42%) |
Jun 15, 2020 | 29.62 | 29.96 | 29.43 | 29.93 | 2,764,260 | +0.31(+1.05%) |
Jun 12, 2020 | 29.69 | 29.81 | 29.48 | 29.61 | 2,109,100 | +0.11(+0.39%) |
Jun 11, 2020 | 29.51 | 29.70 | 29.39 | 29.50 | 2,089,111 | -0.12(-0.42%) |
Jun 10, 2020 | 29.87 | 29.88 | 29.57 | 29.62 | 1,732,742 | -0.20(-0.69%) |
Jun 09, 2020 | 30.00 | 30.00 | 29.80 | 29.83 | 1,363,936 | -0.19(-0.63%) |
Jun 08, 2020 | 29.75 | 30.05 | 29.75 | 30.02 | 2,689,430 | +0.23(+0.77%) |
Jun 05, 2020 | 29.73 | 29.90 | 29.67 | 29.79 | 3,096,300 | +0.09(+0.30%) |
Jun 04, 2020 | 29.46 | 29.72 | 29.46 | 29.70 | 769,371 | +0.20(+0.68%) |
Jun 03, 2020 | 29.72 | 29.75 | 29.44 | 29.50 | 1,589,188 | -0.12(-0.41%) |
Jun 02, 2020 | 29.72 | 29.83 | 29.59 | 29.62 | 687,538 | -0.17(-0.57%) |
Jun 01, 2020 | 29.44 | 29.80 | 29.40 | 29.79 | 1,737,888 | +0.24(+0.81%) |
May 29, 2020 | 29.76 | 29.84 | 29.50 | 29.55 | 3,476,300 | -0.22(-0.74%) |
May 28, 2020 | 29.95 | 29.95 | 29.70 | 29.77 | 949,896 | -0.12(-0.40%) |
May 27, 2020 | 29.85 | 29.93 | 29.55 | 29.89 | 2,092,642 | +0.14(+0.47%) |
May 26, 2020 | 29.64 | 29.88 | 29.55 | 29.75 | 2,785,134 | +0.30(+1.02%) |
May 22, 2020 | 29.46 | 29.52 | 29.34 | 29.45 | 1,215,400 | +0.06(+0.20%) |
May 21, 2020 | 29.54 | 29.66 | 29.34 | 29.39 | 2,199,247 | -0.21(-0.71%) |
May 20, 2020 | 29.57 | 29.70 | 29.22 | 29.60 | 1,961,399 | +0.20(+0.68%) |
May 19, 2020 | 29.52 | 29.52 | 29.33 | 29.40 | 1,136,886 | -0.10(-0.34%) |
May 18, 2020 | 29.78 | 29.86 | 29.38 | 29.50 | 1,809,194 | -0.20(-0.67%) |
May 15, 2020 | 29.60 | 29.88 | 29.60 | 29.70 | 878,400 | +0.01(+0.03%) |
May 14, 2020 | 29.49 | 29.71 | 29.49 | 29.69 | 1,116,884 | +0.05(+0.17%) |
May 13, 2020 | 29.78 | 29.83 | 29.58 | 29.64 | 1,511,952 | -0.11(-0.37%) |
May 12, 2020 | 29.80 | 29.89 | 29.68 | 29.75 | 1,482,355 | -0.10(-0.34%) |
May 11, 2020 | 29.73 | 29.88 | 29.73 | 29.85 | 1,555,401 | -0.02(-0.07%) |
May 08, 2020 | 29.76 | 29.93 | 29.71 | 29.87 | 1,329,000 | +0.12(+0.40%) |
May 07, 2020 | 29.61 | 29.81 | 29.61 | 29.75 | 1,355,351 | +0.13(+0.44%) |
May 06, 2020 | 29.63 | 29.77 | 29.57 | 29.62 | 2,049,720 | -0.03(-0.10%) |
May 05, 2020 | 29.91 | 29.91 | 29.57 | 29.65 | 1,939,889 | -0.12(-0.40%) |
May 04, 2020 | 29.47 | 29.77 | 29.16 | 29.77 | 2,342,200 | +0.24(+0.81%) |