Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.36 | 40.40 | 39.22 | 40.30 | 171,000 | -0.21(-0.52%) |
Jul 30, 2020 | 39.91 | 40.81 | 39.56 | 40.51 | 134,629 | +0.05(+0.12%) |
Jul 29, 2020 | 39.56 | 40.79 | 39.38 | 40.46 | 382,882 | +1.29(+3.29%) |
Jul 28, 2020 | 39.48 | 39.54 | 38.73 | 39.17 | 148,345 | -0.54(-1.36%) |
Jul 27, 2020 | 38.44 | 39.78 | 38.44 | 39.71 | 114,712 | +1.52(+3.98%) |
Jul 24, 2020 | 38.57 | 39.00 | 38.10 | 38.19 | 228,200 | -0.76(-1.95%) |
Jul 23, 2020 | 38.91 | 40.48 | 38.73 | 38.95 | 201,488 | -0.17(-0.43%) |
Jul 22, 2020 | 39.24 | 39.70 | 38.93 | 39.12 | 103,819 | -0.08(-0.20%) |
Jul 21, 2020 | 39.75 | 39.99 | 39.00 | 39.20 | 232,250 | -0.21(-0.53%) |
Jul 20, 2020 | 38.10 | 39.54 | 37.73 | 39.41 | 195,332 | +1.36(+3.57%) |
Jul 17, 2020 | 37.27 | 38.44 | 36.96 | 38.05 | 212,000 | +0.74(+1.98%) |
Jul 16, 2020 | 37.59 | 37.70 | 36.62 | 37.31 | 139,578 | -0.64(-1.69%) |
Jul 15, 2020 | 37.87 | 38.69 | 37.62 | 37.95 | 223,732 | +0.46(+1.23%) |
Jul 14, 2020 | 37.09 | 37.52 | 36.21 | 37.49 | 156,756 | +0.47(+1.27%) |
Jul 13, 2020 | 38.86 | 39.16 | 36.97 | 37.02 | 160,297 | -1.53(-3.98%) |
Jul 10, 2020 | 38.78 | 39.10 | 38.16 | 38.55 | 176,800 | -0.13(-0.35%) |
Jul 09, 2020 | 39.00 | 39.37 | 37.96 | 38.69 | 277,692 | -0.31(-0.79%) |
Jul 08, 2020 | 38.91 | 39.27 | 38.34 | 39.00 | 320,404 | +0.20(+0.52%) |
Jul 07, 2020 | 39.09 | 39.98 | 38.74 | 38.80 | 340,956 | -0.25(-0.64%) |
Jul 06, 2020 | 39.00 | 39.66 | 38.52 | 39.05 | 313,904 | -0.35(-0.89%) |
Jul 02, 2020 | 41.00 | 41.00 | 39.04 | 39.40 | 257,700 | -0.91(-2.26%) |
Jul 01, 2020 | 39.09 | 40.54 | 39.09 | 40.31 | 325,896 | +0.56(+1.41%) |
Jun 30, 2020 | 38.83 | 39.96 | 38.23 | 39.75 | 202,489 | +0.96(+2.47%) |
Jun 29, 2020 | 38.43 | 39.03 | 37.91 | 38.79 | 176,697 | +0.65(+1.70%) |
Jun 26, 2020 | 39.75 | 39.75 | 38.04 | 38.14 | 583,500 | -1.69(-4.24%) |
Jun 25, 2020 | 38.98 | 39.89 | 38.56 | 39.83 | 207,575 | +0.69(+1.76%) |
Jun 24, 2020 | 39.25 | 39.68 | 38.04 | 39.14 | 213,079 | -0.42(-1.07%) |
Jun 23, 2020 | 39.61 | 39.97 | 39.38 | 39.56 | 287,084 | +0.41(+1.06%) |
Jun 22, 2020 | 37.99 | 39.28 | 37.95 | 39.15 | 237,140 | +1.31(+3.46%) |
Jun 19, 2020 | 39.45 | 39.92 | 37.73 | 37.84 | 741,700 | -1.22(-3.12%) |
Jun 18, 2020 | 38.49 | 39.41 | 38.49 | 39.06 | 230,956 | +0.50(+1.30%) |
Jun 17, 2020 | 38.61 | 39.05 | 38.39 | 38.56 | 241,509 | +0.36(+0.94%) |
Jun 16, 2020 | 38.54 | 38.71 | 37.00 | 38.20 | 366,005 | +0.52(+1.38%) |
Jun 15, 2020 | 36.54 | 37.95 | 35.86 | 37.68 | 297,444 | +0.66(+1.78%) |
Jun 12, 2020 | 36.26 | 37.74 | 36.26 | 37.02 | 200,600 | +0.78(+2.15%) |
Jun 11, 2020 | 38.53 | 38.76 | 35.79 | 36.24 | 253,040 | -3.18(-8.07%) |
Jun 10, 2020 | 39.21 | 39.64 | 38.99 | 39.42 | 268,711 | +0.28(+0.72%) |
Jun 09, 2020 | 38.51 | 39.60 | 38.51 | 39.14 | 201,514 | +0.21(+0.54%) |
Jun 08, 2020 | 40.00 | 40.33 | 38.88 | 38.93 | 241,812 | -1.28(-3.18%) |
Jun 05, 2020 | 39.56 | 40.61 | 39.05 | 40.21 | 273,300 | +0.96(+2.45%) |
Jun 04, 2020 | 39.44 | 39.97 | 38.85 | 39.25 | 533,208 | -0.64(-1.60%) |
Jun 03, 2020 | 39.89 | 41.23 | 39.37 | 39.89 | 464,792 | +0.07(+0.18%) |
Jun 02, 2020 | 39.00 | 39.89 | 38.34 | 39.82 | 469,929 | +0.88(+2.26%) |
Jun 01, 2020 | 39.27 | 39.51 | 38.94 | 38.94 | 336,670 | -0.15(-0.38%) |
May 29, 2020 | 37.47 | 39.20 | 37.47 | 39.09 | 381,500 | +1.49(+3.96%) |
May 28, 2020 | 38.05 | 38.51 | 37.56 | 37.60 | 217,066 | -0.09(-0.24%) |
May 27, 2020 | 38.10 | 38.21 | 36.50 | 37.69 | 216,269 | +0.00(+0.00%) |
May 26, 2020 | 37.10 | 38.10 | 36.63 | 37.69 | 274,249 | +1.40(+3.86%) |
May 22, 2020 | 36.10 | 36.54 | 35.77 | 36.29 | 178,900 | +0.39(+1.09%) |
May 21, 2020 | 35.97 | 36.47 | 35.70 | 35.90 | 147,893 | +0.05(+0.14%) |
May 20, 2020 | 35.00 | 36.02 | 34.52 | 35.85 | 263,794 | +1.30(+3.76%) |
May 19, 2020 | 34.48 | 35.52 | 34.48 | 34.55 | 239,775 | +0.01(+0.03%) |
May 18, 2020 | 33.37 | 34.86 | 32.64 | 34.54 | 292,774 | +2.29(+7.10%) |
May 15, 2020 | 31.71 | 32.32 | 30.92 | 32.25 | 162,100 | +0.36(+1.13%) |
May 14, 2020 | 31.71 | 32.44 | 30.88 | 31.89 | 208,772 | -0.27(-0.84%) |
May 13, 2020 | 33.11 | 33.34 | 31.13 | 32.16 | 205,697 | -1.10(-3.31%) |
May 12, 2020 | 33.35 | 34.36 | 32.98 | 33.26 | 228,626 | +0.11(+0.33%) |
May 11, 2020 | 33.52 | 34.00 | 32.94 | 33.15 | 292,393 | -1.19(-3.47%) |
May 08, 2020 | 33.43 | 35.03 | 32.13 | 34.34 | 411,200 | +1.69(+5.18%) |
May 07, 2020 | 33.44 | 33.48 | 32.34 | 32.65 | 200,839 | +0.03(+0.09%) |
May 06, 2020 | 31.75 | 32.79 | 31.36 | 32.62 | 199,737 | +0.68(+2.13%) |
May 05, 2020 | 32.37 | 32.92 | 31.76 | 31.94 | 203,037 | +0.41(+1.30%) |
May 04, 2020 | 31.05 | 31.63 | 30.44 | 31.53 | 286,749 | +0.44(+1.42%) |