Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.07 | 40.07 | 39.25 | 39.41 | 13,200 | -0.53(-1.33%) |
Jul 30, 2020 | 39.51 | 40.04 | 39.40 | 39.94 | 6,753 | +0.20(+0.50%) |
Jul 29, 2020 | 39.57 | 39.85 | 39.36 | 39.74 | 37,252 | +0.65(+1.66%) |
Jul 28, 2020 | 38.98 | 39.31 | 38.96 | 39.09 | 7,104 | -0.21(-0.53%) |
Jul 27, 2020 | 39.31 | 39.41 | 39.21 | 39.30 | 11,494 | +0.73(+1.89%) |
Jul 24, 2020 | 38.48 | 38.67 | 38.45 | 38.57 | 37,000 | -0.51(-1.30%) |
Jul 23, 2020 | 39.10 | 39.46 | 39.07 | 39.08 | 11,575 | +0.40(+1.03%) |
Jul 22, 2020 | 38.78 | 38.88 | 38.62 | 38.68 | 6,017 | +0.31(+0.81%) |
Jul 21, 2020 | 38.11 | 38.38 | 38.11 | 38.37 | 7,467 | +0.21(+0.55%) |
Jul 20, 2020 | 37.95 | 38.19 | 37.78 | 38.16 | 15,356 | +1.36(+3.70%) |
Jul 17, 2020 | 36.79 | 36.81 | 36.56 | 36.80 | 8,600 | -0.75(-1.99%) |
Jul 16, 2020 | 37.55 | 37.67 | 37.46 | 37.55 | 12,753 | +0.26(+0.70%) |
Jul 15, 2020 | 37.21 | 37.36 | 37.15 | 37.28 | 7,716 | +0.32(+0.88%) |
Jul 14, 2020 | 36.57 | 37.00 | 36.57 | 36.96 | 11,297 | +0.85(+2.35%) |
Jul 13, 2020 | 36.33 | 36.56 | 36.11 | 36.11 | 11,401 | +0.66(+1.86%) |
Jul 10, 2020 | 35.31 | 35.47 | 35.23 | 35.45 | 21,700 | +0.61(+1.76%) |
Jul 09, 2020 | 35.25 | 35.25 | 34.73 | 34.84 | 12,726 | -0.23(-0.66%) |
Jul 08, 2020 | 34.70 | 35.07 | 34.70 | 35.07 | 46,909 | -0.12(-0.34%) |
Jul 07, 2020 | 34.48 | 35.55 | 34.45 | 35.19 | 433,142 | +0.48(+1.38%) |
Jul 06, 2020 | 34.91 | 34.95 | 34.71 | 34.71 | 13,062 | -0.00(-0.01%) |
Jul 02, 2020 | 34.73 | 34.76 | 34.55 | 34.71 | 15,300 | +0.25(+0.73%) |
Jul 01, 2020 | 34.34 | 34.47 | 33.87 | 34.46 | 4,322 | +0.03(+0.09%) |
Jun 30, 2020 | 34.36 | 34.43 | 34.26 | 34.43 | 7,942 | -0.30(-0.86%) |
Jun 29, 2020 | 34.51 | 34.84 | 34.51 | 34.73 | 6,807 | +0.25(+0.73%) |
Jun 26, 2020 | 34.60 | 34.62 | 34.36 | 34.48 | 10,200 | -0.21(-0.61%) |
Jun 25, 2020 | 34.37 | 34.81 | 34.28 | 34.69 | 10,550 | +0.10(+0.29%) |
Jun 24, 2020 | 34.61 | 34.78 | 34.41 | 34.59 | 8,750 | +0.25(+0.73%) |
Jun 23, 2020 | 34.64 | 34.70 | 34.34 | 34.34 | 15,915 | -0.13(-0.38%) |
Jun 22, 2020 | 34.30 | 34.50 | 34.24 | 34.47 | 13,155 | +0.05(+0.13%) |
Jun 19, 2020 | 35.01 | 35.01 | 34.26 | 34.42 | 7,100 | -0.11(-0.33%) |
Jun 18, 2020 | 34.57 | 34.73 | 34.35 | 34.54 | 7,833 | +0.75(+2.21%) |
Jun 17, 2020 | 33.95 | 34.31 | 33.79 | 33.79 | 7,388 | -0.27(-0.79%) |
Jun 16, 2020 | 34.14 | 34.34 | 34.06 | 34.06 | 13,056 | +0.47(+1.40%) |
Jun 15, 2020 | 33.15 | 33.72 | 33.15 | 33.59 | 12,654 | +0.15(+0.43%) |
Jun 12, 2020 | 34.00 | 34.00 | 33.18 | 33.45 | 18,700 | +0.17(+0.53%) |
Jun 11, 2020 | 34.22 | 34.26 | 33.27 | 33.27 | 22,981 | -1.52(-4.37%) |
Jun 10, 2020 | 35.00 | 35.25 | 34.72 | 34.79 | 12,220 | +0.07(+0.20%) |
Jun 09, 2020 | 34.48 | 35.44 | 34.48 | 34.72 | 10,471 | -0.07(-0.20%) |
Jun 08, 2020 | 34.55 | 34.87 | 34.55 | 34.79 | 15,219 | +0.20(+0.58%) |
Jun 05, 2020 | 34.55 | 35.15 | 34.49 | 34.59 | 10,400 | -0.22(-0.63%) |
Jun 04, 2020 | 34.37 | 34.91 | 34.37 | 34.81 | 9,376 | +0.51(+1.47%) |
Jun 03, 2020 | 33.99 | 34.32 | 33.99 | 34.30 | 15,243 | +0.34(+0.99%) |
Jun 02, 2020 | 34.09 | 34.13 | 33.76 | 33.97 | 31,004 | +0.14(+0.42%) |
Jun 01, 2020 | 33.99 | 34.19 | 33.72 | 33.83 | 13,279 | +0.28(+0.83%) |
May 29, 2020 | 33.58 | 33.62 | 33.23 | 33.55 | 20,000 | -0.42(-1.24%) |
May 28, 2020 | 33.95 | 34.29 | 33.90 | 33.97 | 81,060 | +0.23(+0.68%) |
May 27, 2020 | 32.99 | 33.83 | 32.99 | 33.74 | 33,094 | +0.11(+0.33%) |
May 26, 2020 | 33.39 | 33.63 | 33.39 | 33.63 | 14,431 | +1.02(+3.13%) |
May 22, 2020 | 32.28 | 32.78 | 32.26 | 32.61 | 32,400 | +0.34(+1.05%) |
May 21, 2020 | 33.70 | 33.70 | 32.25 | 32.27 | 7,581 | -0.18(-0.55%) |
May 20, 2020 | 32.57 | 32.69 | 32.35 | 32.45 | 22,885 | +1.21(+3.87%) |
May 19, 2020 | 31.39 | 31.55 | 31.24 | 31.24 | 25,075 | -0.01(-0.04%) |
May 18, 2020 | 30.60 | 31.30 | 30.60 | 31.25 | 14,165 | +0.68(+2.24%) |
May 15, 2020 | 30.55 | 30.80 | 30.44 | 30.57 | 72,500 | +0.15(+0.49%) |
May 14, 2020 | 30.16 | 30.42 | 30.08 | 30.42 | 56,991 | -0.23(-0.75%) |
May 13, 2020 | 31.15 | 31.20 | 30.65 | 30.65 | 48,056 | +0.05(+0.16%) |
May 12, 2020 | 30.79 | 30.96 | 30.59 | 30.60 | 19,387 | -0.18(-0.58%) |
May 11, 2020 | 30.85 | 30.85 | 30.52 | 30.78 | 13,863 | +0.21(+0.67%) |
May 08, 2020 | 30.56 | 30.95 | 30.44 | 30.57 | 12,100 | +0.24(+0.80%) |
May 07, 2020 | 30.33 | 30.43 | 30.02 | 30.33 | 66,320 | +0.53(+1.80%) |
May 06, 2020 | 29.93 | 30.03 | 29.73 | 29.80 | 36,216 | +0.51(+1.72%) |
May 05, 2020 | 29.56 | 29.56 | 29.13 | 29.29 | 28,033 | -0.26(-0.88%) |
May 04, 2020 | 29.79 | 29.79 | 29.40 | 29.55 | 22,172 | -0.18(-0.61%) |