Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.07 | 40.70 | 39.66 | 40.62 | 31,254,134 | +1.24(+3.15%) |
Jul 30, 2020 | 39.63 | 40.37 | 38.74 | 39.38 | 40,217,816 | -1.42(-3.48%) |
Jul 29, 2020 | 41.36 | 41.37 | 39.94 | 40.80 | 41,825,544 | -0.41(-0.99%) |
Jul 28, 2020 | 40.86 | 41.67 | 40.42 | 41.20 | 39,363,132 | -0.26(-0.64%) |
Jul 27, 2020 | 41.08 | 42.05 | 40.97 | 41.47 | 60,809,424 | +1.90(+4.80%) |
Jul 24, 2020 | 39.22 | 39.64 | 38.90 | 39.57 | 36,915,600 | +0.82(+2.12%) |
Jul 23, 2020 | 39.44 | 39.95 | 38.03 | 38.74 | 46,178,520 | -0.75(-1.89%) |
Jul 22, 2020 | 39.23 | 39.67 | 38.88 | 39.49 | 41,527,160 | +0.79(+2.05%) |
Jul 21, 2020 | 39.04 | 39.37 | 38.34 | 38.70 | 36,665,156 | +0.50(+1.31%) |
Jul 20, 2020 | 37.63 | 38.30 | 37.49 | 38.20 | 29,967,082 | +1.01(+2.72%) |
Jul 17, 2020 | 36.47 | 37.21 | 36.26 | 37.18 | 29,330,154 | +1.16(+3.23%) |
Jul 16, 2020 | 36.28 | 36.62 | 35.67 | 36.02 | 22,512,434 | -0.56(-1.53%) |
Jul 15, 2020 | 36.29 | 36.66 | 35.66 | 36.58 | 22,500,406 | +0.08(+0.21%) |
Jul 14, 2020 | 35.00 | 36.51 | 34.88 | 36.50 | 32,158,286 | +1.38(+3.93%) |
Jul 13, 2020 | 36.95 | 37.06 | 35.07 | 35.12 | 36,792,916 | -1.20(-3.31%) |
Jul 10, 2020 | 36.98 | 37.06 | 35.97 | 36.32 | 23,153,204 | -0.37(-1.01%) |
Jul 09, 2020 | 37.15 | 37.31 | 35.77 | 36.69 | 39,150,828 | -0.20(-0.54%) |
Jul 08, 2020 | 36.33 | 37.02 | 36.12 | 36.89 | 36,154,224 | +1.20(+3.37%) |
Jul 07, 2020 | 34.71 | 35.92 | 34.68 | 35.69 | 31,845,202 | +0.84(+2.42%) |
Jul 06, 2020 | 34.90 | 35.12 | 34.35 | 34.85 | 24,992,690 | +0.63(+1.85%) |
Jul 02, 2020 | 34.37 | 35.07 | 34.16 | 34.21 | 30,012,358 | -0.37(-1.07%) |
Jul 01, 2020 | 34.59 | 34.66 | 33.60 | 34.58 | 32,420,320 | -0.11(-0.33%) |
Jun 30, 2020 | 33.52 | 34.73 | 33.31 | 34.70 | 37,855,660 | +1.06(+3.15%) |
Jun 29, 2020 | 33.46 | 33.64 | 33.08 | 33.64 | 25,636,920 | +0.35(+1.05%) |
Jun 26, 2020 | 32.72 | 33.42 | 32.24 | 33.29 | 30,709,576 | +0.22(+0.66%) |
Jun 25, 2020 | 32.87 | 33.07 | 32.33 | 33.07 | 18,950,636 | +0.21(+0.63%) |
Jun 24, 2020 | 33.24 | 33.75 | 32.44 | 32.86 | 39,720,384 | -0.60(-1.78%) |
Jun 23, 2020 | 33.47 | 33.90 | 33.22 | 33.46 | 30,622,470 | +0.47(+1.43%) |
Jun 22, 2020 | 32.54 | 33.43 | 32.42 | 32.98 | 48,729,380 | +1.25(+3.93%) |
Jun 19, 2020 | 31.10 | 32.01 | 30.92 | 31.74 | 39,544,196 | +1.06(+3.45%) |
Jun 18, 2020 | 30.90 | 31.24 | 30.55 | 30.68 | 21,264,898 | -0.40(-1.28%) |
Jun 17, 2020 | 31.01 | 31.39 | 30.74 | 31.07 | 25,243,918 | +0.20(+0.64%) |
Jun 16, 2020 | 31.65 | 31.86 | 30.69 | 30.87 | 41,854,868 | -0.82(-2.60%) |
Jun 15, 2020 | 30.08 | 31.84 | 29.63 | 31.70 | 34,023,360 | +0.82(+2.67%) |
Jun 12, 2020 | 31.65 | 31.95 | 30.74 | 30.87 | 31,534,924 | -0.18(-0.58%) |
Jun 11, 2020 | 32.56 | 33.03 | 30.64 | 31.05 | 53,073,800 | -1.61(-4.92%) |
Jun 10, 2020 | 31.68 | 32.66 | 30.69 | 32.66 | 49,587,964 | +1.39(+4.45%) |
Jun 09, 2020 | 31.26 | 31.66 | 30.89 | 31.27 | 22,978,964 | +0.26(+0.85%) |
Jun 08, 2020 | 30.81 | 31.04 | 30.35 | 31.01 | 22,384,338 | +0.30(+0.99%) |
Jun 05, 2020 | 30.31 | 30.70 | 29.53 | 30.70 | 53,167,148 | -0.61(-1.96%) |
Jun 04, 2020 | 31.67 | 31.76 | 31.06 | 31.32 | 27,361,960 | +0.26(+0.85%) |
Jun 03, 2020 | 31.51 | 31.77 | 30.68 | 31.05 | 42,743,396 | -1.19(-3.70%) |
Jun 02, 2020 | 33.64 | 33.66 | 32.10 | 32.25 | 41,535,092 | -1.22(-3.65%) |
Jun 01, 2020 | 32.73 | 33.51 | 32.61 | 33.47 | 25,564,170 | +1.00(+3.09%) |
May 29, 2020 | 32.79 | 32.98 | 32.26 | 32.46 | 35,346,096 | +0.30(+0.94%) |
May 28, 2020 | 32.53 | 32.80 | 31.74 | 32.16 | 31,642,576 | +0.27(+0.86%) |
May 27, 2020 | 31.30 | 31.93 | 30.78 | 31.89 | 46,340,444 | -0.35(-1.09%) |
May 26, 2020 | 33.47 | 33.47 | 32.11 | 32.24 | 38,231,788 | -1.39(-4.14%) |
May 22, 2020 | 34.03 | 34.47 | 33.55 | 33.63 | 19,015,678 | -0.10(-0.31%) |
May 21, 2020 | 34.13 | 34.26 | 32.88 | 33.73 | 35,067,136 | -0.90(-2.59%) |
May 20, 2020 | 35.34 | 35.46 | 34.48 | 34.63 | 31,747,228 | -0.57(-1.61%) |
May 19, 2020 | 34.53 | 35.46 | 34.41 | 35.20 | 38,805,400 | +0.94(+2.73%) |
May 18, 2020 | 35.14 | 35.19 | 33.79 | 34.26 | 35,056,084 | -0.33(-0.96%) |
May 15, 2020 | 34.01 | 34.70 | 33.68 | 34.59 | 40,665,556 | +1.33(+4.01%) |
May 14, 2020 | 32.22 | 33.53 | 32.16 | 33.26 | 35,649,200 | +1.02(+3.17%) |
May 13, 2020 | 32.48 | 32.81 | 31.61 | 32.24 | 35,180,424 | +0.23(+0.71%) |
May 12, 2020 | 32.48 | 33.06 | 31.87 | 32.01 | 22,190,344 | -0.05(-0.15%) |
May 11, 2020 | 33.03 | 33.14 | 31.74 | 32.06 | 30,371,806 | -0.92(-2.78%) |
May 08, 2020 | 33.10 | 33.64 | 32.71 | 32.97 | 30,256,042 | -0.16(-0.49%) |
May 07, 2020 | 32.25 | 33.57 | 32.05 | 33.13 | 37,053,896 | +1.26(+3.95%) |
May 06, 2020 | 32.30 | 32.64 | 31.80 | 31.88 | 30,733,662 | -1.03(-3.13%) |
May 05, 2020 | 32.08 | 33.02 | 31.56 | 32.91 | 32,004,764 | +0.76(+2.35%) |
May 04, 2020 | 31.93 | 32.40 | 31.71 | 32.15 | 36,353,820 | +0.66(+2.10%) |