Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.91 | 36.26 | 35.11 | 36.12 | 785,400 | +0.41(+1.14%) |
Jul 30, 2020 | 35.24 | 35.92 | 34.59 | 35.71 | 426,198 | -0.01(-0.02%) |
Jul 29, 2020 | 35.00 | 36.71 | 35.00 | 35.72 | 1,074,612 | +0.84(+2.40%) |
Jul 28, 2020 | 34.14 | 35.19 | 34.03 | 34.88 | 927,660 | +0.68(+1.98%) |
Jul 27, 2020 | 34.04 | 34.40 | 33.85 | 34.20 | 832,284 | +0.32(+0.93%) |
Jul 24, 2020 | 34.79 | 34.85 | 33.82 | 33.89 | 789,300 | -0.99(-2.85%) |
Jul 23, 2020 | 35.25 | 36.13 | 34.68 | 34.88 | 1,701,639 | -0.50(-1.42%) |
Jul 22, 2020 | 35.62 | 36.10 | 35.21 | 35.38 | 732,471 | -0.24(-0.66%) |
Jul 21, 2020 | 36.86 | 37.16 | 35.46 | 35.62 | 1,306,320 | -0.91(-2.49%) |
Jul 20, 2020 | 35.33 | 36.77 | 35.33 | 36.53 | 765,135 | +1.34(+3.80%) |
Jul 17, 2020 | 34.50 | 35.29 | 34.26 | 35.19 | 1,009,800 | +0.70(+2.04%) |
Jul 16, 2020 | 34.34 | 34.66 | 33.96 | 34.49 | 719,481 | -0.27(-0.78%) |
Jul 15, 2020 | 35.05 | 35.58 | 34.75 | 34.76 | 951,246 | -0.02(-0.05%) |
Jul 14, 2020 | 33.01 | 35.00 | 32.70 | 34.78 | 1,403,460 | +1.44(+4.31%) |
Jul 13, 2020 | 35.09 | 35.09 | 33.17 | 33.34 | 1,652,310 | -0.76(-2.24%) |
Jul 10, 2020 | 34.36 | 34.67 | 33.68 | 34.10 | 821,100 | -0.22(-0.63%) |
Jul 09, 2020 | 34.72 | 34.88 | 33.40 | 34.32 | 957,117 | -0.09(-0.27%) |
Jul 08, 2020 | 33.54 | 34.47 | 33.36 | 34.41 | 1,684,395 | +0.85(+2.52%) |
Jul 07, 2020 | 33.26 | 34.64 | 33.25 | 33.57 | 821,028 | +0.45(+1.36%) |
Jul 06, 2020 | 33.26 | 33.60 | 32.13 | 33.12 | 1,724,241 | +0.26(+0.78%) |
Jul 02, 2020 | 31.72 | 32.88 | 31.47 | 32.86 | 1,414,500 | +1.45(+4.61%) |
Jul 01, 2020 | 30.89 | 31.89 | 30.76 | 31.41 | 1,450,749 | +1.92(+6.51%) |
Jun 30, 2020 | 29.27 | 29.74 | 29.06 | 29.49 | 1,096,791 | +0.17(+0.58%) |
Jun 29, 2020 | 29.18 | 29.57 | 28.36 | 29.32 | 1,475,838 | +0.20(+0.67%) |
Jun 26, 2020 | 30.69 | 30.69 | 28.99 | 29.13 | 1,804,200 | -0.52(-1.74%) |
Jun 25, 2020 | 29.88 | 29.88 | 29.11 | 29.64 | 1,138,260 | +0.20(+0.69%) |
Jun 24, 2020 | 29.77 | 30.21 | 28.84 | 29.44 | 679,338 | -0.45(-1.51%) |
Jun 23, 2020 | 30.71 | 31.11 | 29.67 | 29.89 | 1,645,167 | +0.60(+2.06%) |
Jun 22, 2020 | 28.89 | 29.66 | 28.89 | 29.29 | 520,443 | +0.12(+0.41%) |
Jun 19, 2020 | 29.61 | 29.99 | 28.80 | 29.17 | 1,188,600 | -0.01(-0.02%) |
Jun 18, 2020 | 29.39 | 29.81 | 29.16 | 29.17 | 643,215 | -0.20(-0.69%) |
Jun 17, 2020 | 29.80 | 30.12 | 29.20 | 29.38 | 837,903 | -0.15(-0.50%) |
Jun 16, 2020 | 29.72 | 29.93 | 28.74 | 29.52 | 770,112 | +0.70(+2.42%) |
Jun 15, 2020 | 27.63 | 28.94 | 27.54 | 28.83 | 674,379 | +0.41(+1.45%) |
Jun 12, 2020 | 28.62 | 28.78 | 27.80 | 28.41 | 651,600 | +0.73(+2.62%) |
Jun 11, 2020 | 28.50 | 28.50 | 27.64 | 27.69 | 1,129,902 | -0.97(-3.38%) |
Jun 10, 2020 | 28.68 | 28.94 | 28.41 | 28.66 | 661,038 | +0.47(+1.66%) |
Jun 09, 2020 | 29.06 | 29.31 | 28.18 | 28.19 | 516,324 | -1.20(-4.07%) |
Jun 08, 2020 | 28.21 | 29.41 | 27.60 | 29.39 | 4,398,345 | +1.31(+4.67%) |
Jun 05, 2020 | 28.38 | 28.73 | 28.01 | 28.08 | 1,058,700 | +0.03(+0.11%) |
Jun 04, 2020 | 28.39 | 28.84 | 27.80 | 28.05 | 692,268 | -0.69(-2.39%) |
Jun 03, 2020 | 29.25 | 29.68 | 28.59 | 28.73 | 940,002 | -0.37(-1.27%) |
Jun 02, 2020 | 28.77 | 29.30 | 28.13 | 29.10 | 933,855 | +0.59(+2.07%) |
Jun 01, 2020 | 28.18 | 28.83 | 27.90 | 28.51 | 939,450 | +0.38(+1.36%) |
May 29, 2020 | 27.74 | 28.21 | 27.34 | 28.13 | 1,362,300 | +0.24(+0.87%) |
May 28, 2020 | 27.90 | 28.59 | 27.69 | 27.89 | 1,026,876 | +0.18(+0.66%) |
May 27, 2020 | 28.00 | 28.13 | 26.59 | 27.70 | 1,285,524 | +0.04(+0.14%) |
May 26, 2020 | 27.33 | 27.99 | 27.10 | 27.66 | 1,106,622 | +0.85(+3.16%) |
May 22, 2020 | 26.31 | 26.95 | 26.13 | 26.82 | 663,300 | +0.64(+2.46%) |
May 21, 2020 | 26.17 | 26.55 | 25.89 | 26.17 | 703,464 | +0.04(+0.15%) |
May 20, 2020 | 25.80 | 26.47 | 25.75 | 26.13 | 792,084 | +0.76(+3.01%) |
May 19, 2020 | 25.44 | 25.90 | 25.27 | 25.37 | 563,205 | +0.00(+0.01%) |
May 18, 2020 | 25.59 | 25.90 | 24.91 | 25.37 | 1,120,374 | +0.43(+1.71%) |
May 15, 2020 | 24.22 | 25.14 | 24.11 | 24.94 | 941,400 | +0.56(+2.28%) |
May 14, 2020 | 22.98 | 24.40 | 22.75 | 24.38 | 1,164,201 | +0.91(+3.89%) |
May 13, 2020 | 24.32 | 24.61 | 23.12 | 23.47 | 948,234 | -0.97(-3.96%) |
May 12, 2020 | 24.98 | 25.17 | 24.42 | 24.44 | 998,949 | -0.47(-1.87%) |
May 11, 2020 | 24.34 | 25.28 | 24.13 | 24.90 | 1,214,100 | +0.14(+0.58%) |
May 08, 2020 | 24.07 | 24.93 | 23.94 | 24.76 | 2,105,700 | +0.91(+3.80%) |
May 07, 2020 | 23.90 | 23.98 | 23.50 | 23.85 | 4,090,491 | +0.23(+0.99%) |
May 06, 2020 | 23.23 | 24.52 | 22.07 | 23.62 | 4,179,513 | -0.29(-1.23%) |
May 05, 2020 | 23.93 | 24.27 | 22.73 | 23.91 | 3,014,742 | +2.37(+10.98%) |
May 04, 2020 | 21.19 | 21.69 | 20.92 | 21.55 | 1,256,982 | +0.08(+0.37%) |