Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.06 | 38.22 | 37.46 | 38.11 | 621,866 | +0.01(+0.03%) |
Jul 30, 2020 | 37.62 | 38.17 | 37.13 | 38.10 | 728,692 | +0.05(+0.13%) |
Jul 29, 2020 | 37.69 | 38.46 | 37.68 | 38.05 | 668,916 | +0.56(+1.51%) |
Jul 28, 2020 | 37.98 | 38.22 | 37.36 | 37.48 | 593,373 | -0.63(-1.66%) |
Jul 27, 2020 | 37.46 | 38.14 | 37.24 | 38.12 | 801,684 | +0.71(+1.89%) |
Jul 24, 2020 | 37.00 | 37.46 | 36.73 | 37.41 | 1,000,462 | +0.40(+1.09%) |
Jul 23, 2020 | 37.42 | 37.90 | 36.95 | 37.01 | 1,895,900 | -0.51(-1.35%) |
Jul 22, 2020 | 36.85 | 37.55 | 36.85 | 37.51 | 566,815 | +0.56(+1.53%) |
Jul 21, 2020 | 37.03 | 37.32 | 36.79 | 36.95 | 1,001,616 | +0.11(+0.31%) |
Jul 20, 2020 | 36.63 | 36.97 | 36.49 | 36.83 | 809,879 | +0.11(+0.29%) |
Jul 17, 2020 | 36.32 | 36.88 | 36.03 | 36.73 | 1,428,067 | +0.61(+1.70%) |
Jul 16, 2020 | 34.58 | 36.35 | 34.51 | 36.12 | 1,372,805 | +1.37(+3.94%) |
Jul 15, 2020 | 33.98 | 34.91 | 33.98 | 34.75 | 909,112 | +1.32(+3.95%) |
Jul 14, 2020 | 33.58 | 33.70 | 33.03 | 33.43 | 691,091 | -0.21(-0.63%) |
Jul 13, 2020 | 34.25 | 34.53 | 33.62 | 33.64 | 858,788 | -0.42(-1.24%) |
Jul 10, 2020 | 33.51 | 34.06 | 33.25 | 34.06 | 819,158 | +0.50(+1.48%) |
Jul 09, 2020 | 33.98 | 34.25 | 33.17 | 33.56 | 544,534 | -0.54(-1.57%) |
Jul 08, 2020 | 34.07 | 34.54 | 33.74 | 34.10 | 495,387 | +0.05(+0.14%) |
Jul 07, 2020 | 34.59 | 34.84 | 34.01 | 34.05 | 569,137 | -0.78(-2.23%) |
Jul 06, 2020 | 35.55 | 35.55 | 34.73 | 34.82 | 470,016 | -0.16(-0.47%) |
Jul 02, 2020 | 35.48 | 35.79 | 34.94 | 34.99 | 582,157 | -0.14(-0.41%) |
Jul 01, 2020 | 34.92 | 35.35 | 34.65 | 35.13 | 1,092,880 | +0.18(+0.52%) |
Jun 30, 2020 | 34.55 | 35.10 | 34.40 | 34.95 | 1,080,351 | +0.39(+1.14%) |
Jun 29, 2020 | 34.81 | 34.82 | 34.06 | 34.56 | 1,020,561 | -0.04(-0.11%) |
Jun 26, 2020 | 34.76 | 34.78 | 33.77 | 34.59 | 4,175,106 | -0.13(-0.39%) |
Jun 25, 2020 | 33.68 | 34.79 | 33.66 | 34.73 | 1,748,500 | +1.00(+2.98%) |
Jun 24, 2020 | 34.33 | 34.37 | 33.30 | 33.72 | 1,252,157 | -0.98(-2.81%) |
Jun 23, 2020 | 34.22 | 34.96 | 34.13 | 34.70 | 1,492,909 | +0.78(+2.31%) |
Jun 22, 2020 | 33.63 | 34.13 | 33.04 | 33.91 | 1,564,252 | +0.26(+0.77%) |
Jun 19, 2020 | 34.84 | 34.97 | 33.64 | 33.66 | 1,848,775 | -0.56(-1.65%) |
Jun 18, 2020 | 34.01 | 34.35 | 33.82 | 34.22 | 760,474 | -0.04(-0.11%) |
Jun 17, 2020 | 34.69 | 34.77 | 34.12 | 34.26 | 1,024,427 | -0.38(-1.11%) |
Jun 16, 2020 | 35.06 | 35.41 | 34.31 | 34.64 | 651,228 | +0.55(+1.60%) |
Jun 15, 2020 | 33.10 | 34.24 | 32.99 | 34.10 | 1,066,423 | -0.16(-0.47%) |
Jun 12, 2020 | 33.83 | 34.35 | 33.23 | 34.26 | 1,387,104 | +1.52(+4.65%) |
Jun 11, 2020 | 33.39 | 33.74 | 32.66 | 32.74 | 1,272,143 | -2.00(-5.76%) |
Jun 10, 2020 | 35.14 | 35.25 | 34.46 | 34.74 | 1,284,470 | -0.53(-1.50%) |
Jun 09, 2020 | 36.02 | 36.16 | 35.17 | 35.27 | 755,660 | -1.26(-3.45%) |
Jun 08, 2020 | 36.23 | 36.55 | 36.04 | 36.53 | 939,443 | +0.55(+1.54%) |
Jun 05, 2020 | 36.26 | 36.67 | 35.87 | 35.97 | 1,292,915 | +0.61(+1.73%) |
Jun 04, 2020 | 35.29 | 35.62 | 35.18 | 35.36 | 771,832 | -0.22(-0.62%) |
Jun 03, 2020 | 35.31 | 36.00 | 35.23 | 35.58 | 965,629 | +0.32(+0.92%) |
Jun 02, 2020 | 34.91 | 35.39 | 34.85 | 35.26 | 913,172 | +0.48(+1.37%) |
Jun 01, 2020 | 34.35 | 35.14 | 34.17 | 34.78 | 1,091,225 | +0.47(+1.36%) |
May 29, 2020 | 34.50 | 34.55 | 33.66 | 34.31 | 1,064,402 | -0.15(-0.44%) |
May 28, 2020 | 35.13 | 35.13 | 34.26 | 34.46 | 1,426,185 | -0.56(-1.61%) |
May 27, 2020 | 34.70 | 35.35 | 34.23 | 35.03 | 1,922,229 | +1.31(+3.88%) |
May 26, 2020 | 33.48 | 34.03 | 33.05 | 33.72 | 1,469,900 | +1.42(+4.40%) |
May 22, 2020 | 32.54 | 32.58 | 31.93 | 32.30 | 1,037,265 | -0.24(-0.73%) |
May 21, 2020 | 32.74 | 32.86 | 32.36 | 32.54 | 1,429,230 | -0.13(-0.41%) |
May 20, 2020 | 32.99 | 33.22 | 32.59 | 32.67 | 722,932 | +0.48(+1.48%) |
May 19, 2020 | 33.27 | 33.38 | 32.19 | 32.19 | 1,052,820 | -1.19(-3.57%) |
May 18, 2020 | 32.20 | 33.53 | 32.06 | 33.39 | 1,962,608 | +2.17(+6.94%) |
May 15, 2020 | 31.09 | 31.32 | 30.50 | 31.22 | 1,637,622 | -0.19(-0.61%) |
May 14, 2020 | 30.97 | 31.61 | 30.40 | 31.41 | 2,062,487 | -0.14(-0.45%) |
May 13, 2020 | 32.42 | 32.57 | 31.08 | 31.55 | 3,252,864 | -1.10(-3.36%) |
May 12, 2020 | 35.45 | 35.79 | 32.65 | 32.65 | 3,294,797 | -0.64(-1.92%) |
May 11, 2020 | 33.69 | 33.72 | 33.20 | 33.29 | 1,568,137 | -0.74(-2.19%) |
May 08, 2020 | 33.92 | 34.42 | 33.55 | 34.04 | 771,558 | +0.48(+1.42%) |
May 07, 2020 | 33.42 | 33.79 | 32.96 | 33.56 | 1,073,206 | +0.74(+2.27%) |
May 06, 2020 | 33.02 | 33.33 | 32.42 | 32.81 | 1,012,893 | +0.04(+0.12%) |
May 05, 2020 | 33.17 | 33.57 | 32.75 | 32.78 | 1,011,843 | -0.07(-0.20%) |
May 04, 2020 | 31.40 | 32.99 | 31.20 | 32.84 | 1,493,616 | +0.35(+1.09%) |