Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.89 | 32.14 | 31.35 | 31.87 | 487,341 | -0.29(-0.90%) |
Jul 30, 2020 | 32.26 | 32.37 | 31.94 | 32.16 | 332,753 | -0.49(-1.51%) |
Jul 29, 2020 | 32.52 | 32.75 | 32.28 | 32.65 | 453,608 | +0.12(+0.38%) |
Jul 28, 2020 | 31.87 | 32.78 | 31.75 | 32.53 | 265,866 | +0.69(+2.18%) |
Jul 27, 2020 | 32.37 | 32.37 | 31.52 | 31.83 | 293,424 | -0.66(-2.03%) |
Jul 24, 2020 | 32.77 | 33.09 | 32.44 | 32.49 | 279,683 | -0.20(-0.62%) |
Jul 23, 2020 | 32.86 | 33.19 | 32.53 | 32.69 | 429,116 | -0.22(-0.67%) |
Jul 22, 2020 | 32.54 | 32.92 | 32.35 | 32.91 | 621,868 | +0.19(+0.59%) |
Jul 21, 2020 | 32.34 | 32.93 | 32.07 | 32.72 | 439,195 | +0.65(+2.03%) |
Jul 20, 2020 | 32.74 | 32.93 | 32.01 | 32.07 | 309,288 | -0.86(-2.62%) |
Jul 17, 2020 | 32.61 | 33.14 | 32.59 | 32.93 | 354,440 | +0.41(+1.27%) |
Jul 16, 2020 | 32.45 | 32.97 | 32.42 | 32.52 | 292,589 | +0.04(+0.14%) |
Jul 15, 2020 | 32.83 | 33.07 | 32.30 | 32.47 | 473,238 | +0.02(+0.05%) |
Jul 14, 2020 | 32.65 | 33.12 | 32.12 | 32.46 | 540,114 | -0.10(-0.30%) |
Jul 13, 2020 | 32.04 | 32.86 | 31.86 | 32.55 | 506,383 | +0.53(+1.65%) |
Jul 10, 2020 | 31.36 | 32.17 | 31.34 | 32.03 | 268,646 | +0.79(+2.53%) |
Jul 09, 2020 | 31.40 | 31.45 | 30.74 | 31.23 | 364,694 | -0.28(-0.89%) |
Jul 08, 2020 | 31.45 | 31.76 | 31.17 | 31.52 | 452,972 | +0.12(+0.39%) |
Jul 07, 2020 | 31.07 | 31.68 | 30.84 | 31.39 | 762,361 | +0.00(+0.00%) |
Jul 06, 2020 | 32.12 | 32.19 | 31.20 | 31.39 | 584,427 | -0.35(-1.11%) |
Jul 02, 2020 | 32.11 | 32.50 | 31.65 | 31.74 | 292,768 | -0.02(-0.06%) |
Jul 01, 2020 | 31.64 | 32.15 | 31.60 | 31.76 | 451,770 | +0.07(+0.22%) |
Jun 30, 2020 | 31.60 | 31.92 | 31.43 | 31.69 | 392,964 | +0.15(+0.47%) |
Jun 29, 2020 | 31.20 | 31.75 | 30.96 | 31.54 | 436,697 | +0.69(+2.25%) |
Jun 26, 2020 | 31.00 | 31.28 | 30.61 | 30.85 | 866,131 | -0.29(-0.93%) |
Jun 25, 2020 | 31.16 | 31.16 | 30.58 | 31.14 | 455,582 | -0.06(-0.20%) |
Jun 24, 2020 | 31.10 | 31.44 | 30.86 | 31.20 | 497,826 | -0.13(-0.42%) |
Jun 23, 2020 | 32.22 | 32.22 | 31.13 | 31.33 | 541,883 | -0.47(-1.46%) |
Jun 22, 2020 | 31.40 | 32.19 | 30.99 | 31.80 | 531,593 | +0.32(+1.01%) |
Jun 19, 2020 | 31.85 | 32.27 | 31.38 | 31.48 | 1,414,802 | -0.27(-0.86%) |
Jun 18, 2020 | 31.67 | 31.95 | 31.42 | 31.75 | 496,684 | -0.23(-0.71%) |
Jun 17, 2020 | 32.60 | 32.68 | 31.59 | 31.98 | 515,612 | -0.58(-1.78%) |
Jun 16, 2020 | 33.33 | 33.65 | 32.41 | 32.56 | 444,282 | +0.04(+0.11%) |
Jun 15, 2020 | 31.85 | 32.87 | 31.44 | 32.53 | 633,909 | -0.03(-0.08%) |
Jun 12, 2020 | 33.27 | 33.27 | 32.01 | 32.55 | 709,677 | +0.03(+0.08%) |
Jun 11, 2020 | 34.11 | 34.38 | 32.20 | 32.53 | 584,176 | -2.31(-6.63%) |
Jun 10, 2020 | 35.33 | 35.51 | 34.82 | 34.84 | 655,932 | -0.40(-1.12%) |
Jun 09, 2020 | 35.31 | 35.50 | 34.79 | 35.23 | 522,786 | -0.40(-1.11%) |
Jun 08, 2020 | 35.19 | 35.78 | 35.14 | 35.63 | 463,589 | +0.76(+2.19%) |
Jun 05, 2020 | 34.62 | 35.82 | 34.60 | 34.86 | 527,393 | +0.68(+1.98%) |
Jun 04, 2020 | 34.54 | 34.55 | 33.68 | 34.19 | 579,732 | -0.49(-1.42%) |
Jun 03, 2020 | 34.18 | 34.94 | 34.15 | 34.68 | 408,596 | +0.77(+2.28%) |
Jun 02, 2020 | 34.35 | 34.43 | 33.72 | 33.91 | 429,394 | -0.36(-1.05%) |
Jun 01, 2020 | 34.73 | 34.73 | 33.88 | 34.27 | 592,762 | -0.41(-1.19%) |
May 29, 2020 | 34.25 | 35.08 | 33.91 | 34.68 | 1,162,996 | +0.21(+0.61%) |
May 28, 2020 | 34.15 | 34.61 | 33.81 | 34.47 | 717,338 | +0.74(+2.19%) |
May 27, 2020 | 34.22 | 34.50 | 33.50 | 33.73 | 505,539 | +0.14(+0.42%) |
May 26, 2020 | 32.99 | 33.71 | 32.97 | 33.59 | 443,070 | +0.83(+2.55%) |
May 22, 2020 | 32.88 | 32.88 | 32.54 | 32.75 | 299,595 | -0.24(-0.72%) |
May 21, 2020 | 33.12 | 33.58 | 32.93 | 32.99 | 466,708 | -0.32(-0.95%) |
May 20, 2020 | 32.68 | 33.54 | 32.59 | 33.31 | 715,073 | +0.84(+2.58%) |
May 19, 2020 | 33.35 | 33.40 | 32.43 | 32.47 | 545,358 | -0.88(-2.64%) |
May 18, 2020 | 33.35 | 33.67 | 32.58 | 33.35 | 580,268 | +1.89(+6.01%) |
May 15, 2020 | 31.69 | 31.71 | 30.77 | 31.46 | 1,078,088 | -0.28(-0.88%) |
May 14, 2020 | 31.19 | 31.77 | 30.43 | 31.74 | 586,725 | +0.08(+0.25%) |
May 13, 2020 | 31.81 | 31.93 | 31.24 | 31.66 | 459,436 | -0.41(-1.28%) |
May 12, 2020 | 33.20 | 33.42 | 32.05 | 32.07 | 555,600 | -0.95(-2.88%) |
May 11, 2020 | 32.99 | 33.65 | 32.58 | 33.02 | 1,059,652 | -0.25(-0.76%) |
May 08, 2020 | 32.25 | 33.29 | 32.25 | 33.27 | 583,979 | +1.45(+4.54%) |
May 07, 2020 | 31.99 | 32.56 | 31.76 | 31.83 | 568,763 | +0.08(+0.25%) |
May 06, 2020 | 33.09 | 33.09 | 31.71 | 31.75 | 888,406 | -1.40(-4.23%) |
May 05, 2020 | 32.96 | 34.13 | 31.59 | 33.15 | 1,002,793 | -0.24(-0.70%) |
May 04, 2020 | 33.05 | 33.49 | 32.70 | 33.39 | 393,272 | +0.19(+0.58%) |