Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.43 | 39.16 | 37.31 | 38.72 | 4,508,176 | +1.67(+4.49%) |
Jul 30, 2020 | 36.85 | 37.35 | 36.44 | 37.05 | 1,720,762 | -0.86(-2.27%) |
Jul 29, 2020 | 36.98 | 38.03 | 36.65 | 37.91 | 1,682,729 | +0.91(+2.45%) |
Jul 28, 2020 | 37.10 | 37.50 | 36.92 | 37.01 | 1,617,484 | -0.36(-0.96%) |
Jul 27, 2020 | 37.70 | 37.72 | 36.86 | 37.37 | 1,935,234 | -0.59(-1.54%) |
Jul 24, 2020 | 38.83 | 39.04 | 37.79 | 37.95 | 2,064,343 | -0.84(-2.17%) |
Jul 23, 2020 | 38.23 | 38.89 | 37.84 | 38.79 | 2,091,890 | +0.26(+0.66%) |
Jul 22, 2020 | 37.66 | 38.79 | 37.44 | 38.54 | 1,525,844 | +0.44(+1.15%) |
Jul 21, 2020 | 37.90 | 38.73 | 37.90 | 38.10 | 1,623,183 | +0.50(+1.34%) |
Jul 20, 2020 | 38.33 | 38.33 | 37.36 | 37.59 | 1,978,845 | -0.79(-2.05%) |
Jul 17, 2020 | 38.69 | 38.77 | 37.92 | 38.38 | 2,476,185 | -0.33(-0.85%) |
Jul 16, 2020 | 37.68 | 39.45 | 37.29 | 38.71 | 3,563,731 | +1.74(+4.70%) |
Jul 15, 2020 | 36.54 | 37.15 | 36.14 | 36.97 | 2,986,485 | +1.53(+4.31%) |
Jul 14, 2020 | 34.55 | 35.54 | 34.12 | 35.44 | 2,105,805 | +1.04(+3.03%) |
Jul 13, 2020 | 34.54 | 35.02 | 33.51 | 34.40 | 2,476,441 | +0.17(+0.51%) |
Jul 10, 2020 | 32.88 | 34.36 | 32.75 | 34.23 | 2,111,561 | +1.46(+4.47%) |
Jul 09, 2020 | 34.28 | 34.36 | 32.66 | 32.76 | 1,860,852 | -1.68(-4.89%) |
Jul 08, 2020 | 33.91 | 34.68 | 33.79 | 34.45 | 1,828,192 | +0.43(+1.26%) |
Jul 07, 2020 | 34.62 | 34.78 | 33.92 | 34.02 | 2,600,726 | -1.02(-2.92%) |
Jul 06, 2020 | 35.32 | 35.59 | 34.61 | 35.04 | 1,591,987 | +0.73(+2.13%) |
Jul 02, 2020 | 35.43 | 35.74 | 34.17 | 34.31 | 2,239,879 | -0.18(-0.53%) |
Jul 01, 2020 | 35.23 | 35.71 | 34.30 | 34.49 | 2,153,652 | -0.78(-2.20%) |
Jun 30, 2020 | 34.89 | 35.70 | 34.89 | 35.27 | 2,703,317 | +0.20(+0.57%) |
Jun 29, 2020 | 34.79 | 35.25 | 34.25 | 35.07 | 2,098,378 | +0.81(+2.38%) |
Jun 26, 2020 | 34.57 | 34.82 | 33.86 | 34.25 | 3,732,038 | -0.84(-2.40%) |
Jun 25, 2020 | 34.27 | 35.33 | 34.11 | 35.10 | 2,590,412 | +0.46(+1.32%) |
Jun 24, 2020 | 35.47 | 35.62 | 34.28 | 34.64 | 2,399,498 | -1.51(-4.18%) |
Jun 23, 2020 | 36.49 | 36.69 | 36.13 | 36.15 | 2,318,034 | +0.35(+0.97%) |
Jun 22, 2020 | 36.05 | 36.16 | 35.44 | 35.80 | 3,792,767 | -0.78(-2.13%) |
Jun 19, 2020 | 38.65 | 38.68 | 36.48 | 36.58 | 9,856,757 | -1.13(-2.98%) |
Jun 18, 2020 | 37.04 | 38.00 | 36.77 | 37.70 | 2,190,747 | +0.13(+0.34%) |
Jun 17, 2020 | 37.82 | 38.46 | 37.44 | 37.58 | 2,482,672 | -0.38(-1.01%) |
Jun 16, 2020 | 39.18 | 39.34 | 37.43 | 37.96 | 2,881,406 | +0.58(+1.54%) |
Jun 15, 2020 | 35.07 | 37.63 | 34.63 | 37.38 | 2,977,387 | +0.76(+2.07%) |
Jun 12, 2020 | 37.69 | 37.77 | 35.54 | 36.62 | 2,436,837 | +0.86(+2.40%) |
Jun 11, 2020 | 36.69 | 37.60 | 35.63 | 35.76 | 3,384,942 | -3.49(-8.88%) |
Jun 10, 2020 | 40.88 | 40.88 | 39.04 | 39.25 | 3,842,488 | -1.90(-4.62%) |
Jun 09, 2020 | 41.17 | 41.48 | 40.49 | 41.15 | 2,602,550 | -1.52(-3.56%) |
Jun 08, 2020 | 43.15 | 43.93 | 42.08 | 42.67 | 4,100,484 | -0.03(-0.06%) |
Jun 05, 2020 | 43.56 | 44.46 | 42.21 | 42.70 | 4,555,393 | +2.19(+5.40%) |
Jun 04, 2020 | 38.29 | 40.52 | 38.03 | 40.51 | 4,079,935 | +2.01(+5.23%) |
Jun 03, 2020 | 37.91 | 39.25 | 37.62 | 38.50 | 6,274,306 | +1.53(+4.13%) |
Jun 02, 2020 | 35.88 | 37.16 | 35.51 | 36.97 | 3,538,245 | +1.41(+3.96%) |
Jun 01, 2020 | 35.32 | 35.82 | 34.68 | 35.56 | 3,655,072 | +0.53(+1.51%) |
May 29, 2020 | 35.07 | 35.98 | 34.58 | 35.03 | 8,242,837 | -0.56(-1.58%) |
May 28, 2020 | 36.01 | 36.14 | 34.85 | 35.59 | 3,484,261 | -0.04(-0.10%) |
May 27, 2020 | 36.47 | 36.52 | 34.96 | 35.63 | 3,156,000 | +0.60(+1.71%) |
May 26, 2020 | 35.26 | 35.88 | 34.93 | 35.03 | 3,394,320 | +1.47(+4.38%) |
May 22, 2020 | 33.81 | 34.14 | 33.03 | 33.56 | 4,364,094 | -0.11(-0.32%) |
May 21, 2020 | 31.77 | 33.84 | 31.76 | 33.67 | 4,908,520 | +1.91(+6.00%) |
May 20, 2020 | 31.59 | 32.34 | 31.34 | 31.77 | 2,538,486 | +0.61(+1.95%) |
May 19, 2020 | 31.68 | 31.94 | 30.97 | 31.16 | 2,249,831 | -0.83(-2.58%) |
May 18, 2020 | 31.87 | 32.42 | 31.46 | 31.98 | 3,482,120 | +1.81(+6.02%) |
May 15, 2020 | 29.94 | 30.34 | 29.33 | 30.17 | 4,994,511 | -0.05(-0.15%) |
May 14, 2020 | 28.64 | 30.25 | 27.46 | 30.21 | 3,966,795 | +1.12(+3.84%) |
May 13, 2020 | 30.52 | 30.71 | 28.94 | 29.10 | 4,169,983 | -1.89(-6.09%) |
May 12, 2020 | 31.79 | 32.33 | 30.97 | 30.99 | 3,195,506 | -0.71(-2.23%) |
May 11, 2020 | 32.75 | 32.75 | 31.42 | 31.69 | 3,173,926 | -1.29(-3.91%) |
May 08, 2020 | 32.40 | 33.08 | 31.96 | 32.98 | 2,314,357 | +1.31(+4.13%) |
May 07, 2020 | 30.88 | 32.38 | 30.88 | 31.68 | 2,896,343 | +1.25(+4.12%) |
May 06, 2020 | 32.14 | 32.24 | 30.38 | 30.42 | 2,574,058 | -1.48(-4.64%) |
May 05, 2020 | 32.43 | 33.17 | 31.89 | 31.90 | 3,570,469 | -0.21(-0.65%) |
May 04, 2020 | 31.97 | 32.24 | 31.09 | 32.11 | 3,872,801 | -0.27(-0.84%) |