Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.77 | 40.77 | 39.97 | 40.66 | 33,100 | +0.71(+1.79%) |
Jul 30, 2020 | 39.72 | 40.00 | 39.16 | 39.95 | 12,494 | +0.16(+0.39%) |
Jul 29, 2020 | 39.49 | 39.87 | 39.47 | 39.79 | 16,143 | +0.62(+1.59%) |
Jul 28, 2020 | 39.67 | 39.67 | 39.16 | 39.17 | 8,897 | -0.49(-1.24%) |
Jul 27, 2020 | 39.22 | 39.70 | 39.22 | 39.66 | 23,277 | +0.57(+1.46%) |
Jul 24, 2020 | 38.73 | 39.30 | 38.38 | 39.09 | 23,700 | -0.25(-0.64%) |
Jul 23, 2020 | 40.45 | 40.52 | 39.27 | 39.34 | 45,382 | -1.11(-2.74%) |
Jul 22, 2020 | 40.43 | 40.65 | 40.14 | 40.45 | 54,494 | +0.25(+0.61%) |
Jul 21, 2020 | 41.05 | 41.05 | 40.20 | 40.20 | 23,251 | -0.52(-1.29%) |
Jul 20, 2020 | 39.44 | 40.79 | 39.44 | 40.73 | 40,789 | +1.24(+3.14%) |
Jul 17, 2020 | 39.62 | 39.62 | 39.15 | 39.49 | 22,700 | +0.15(+0.38%) |
Jul 16, 2020 | 39.49 | 39.49 | 38.92 | 39.34 | 22,752 | -0.42(-1.06%) |
Jul 15, 2020 | 40.08 | 40.09 | 39.30 | 39.76 | 64,530 | +0.07(+0.18%) |
Jul 14, 2020 | 38.88 | 39.69 | 38.48 | 39.69 | 50,137 | +0.40(+1.02%) |
Jul 13, 2020 | 41.00 | 41.10 | 39.29 | 39.29 | 58,789 | -1.11(-2.76%) |
Jul 10, 2020 | 40.05 | 40.40 | 39.89 | 40.40 | 56,300 | +0.07(+0.18%) |
Jul 09, 2020 | 40.58 | 40.58 | 39.72 | 40.33 | 49,204 | +0.32(+0.80%) |
Jul 08, 2020 | 39.63 | 40.01 | 39.45 | 40.01 | 32,274 | +0.67(+1.70%) |
Jul 07, 2020 | 39.75 | 40.07 | 39.30 | 39.34 | 60,381 | -0.31(-0.78%) |
Jul 06, 2020 | 39.27 | 39.85 | 39.27 | 39.65 | 291,536 | +0.79(+2.03%) |
Jul 02, 2020 | 39.28 | 39.28 | 38.80 | 38.86 | 38,900 | +0.16(+0.41%) |
Jul 01, 2020 | 38.15 | 38.85 | 38.13 | 38.70 | 50,393 | +0.47(+1.23%) |
Jun 30, 2020 | 37.23 | 38.23 | 37.23 | 38.23 | 37,997 | +0.83(+2.22%) |
Jun 29, 2020 | 37.00 | 37.40 | 36.61 | 37.40 | 22,926 | +0.26(+0.70%) |
Jun 26, 2020 | 38.14 | 38.14 | 37.12 | 37.14 | 71,700 | -0.93(-2.44%) |
Jun 25, 2020 | 37.70 | 38.07 | 37.45 | 38.07 | 16,801 | +0.50(+1.32%) |
Jun 24, 2020 | 38.40 | 38.56 | 37.47 | 37.57 | 57,182 | -0.94(-2.43%) |
Jun 23, 2020 | 38.71 | 38.84 | 38.40 | 38.51 | 41,675 | +0.32(+0.84%) |
Jun 22, 2020 | 37.42 | 38.18 | 37.42 | 38.18 | 37,449 | +0.63(+1.69%) |
Jun 19, 2020 | 37.92 | 38.10 | 37.38 | 37.55 | 27,700 | -0.09(-0.24%) |
Jun 18, 2020 | 37.53 | 37.64 | 37.43 | 37.64 | 20,737 | +0.11(+0.29%) |
Jun 17, 2020 | 37.73 | 37.78 | 37.41 | 37.53 | 28,166 | +0.20(+0.52%) |
Jun 16, 2020 | 37.63 | 37.65 | 37.00 | 37.33 | 32,761 | +0.63(+1.73%) |
Jun 15, 2020 | 35.57 | 36.81 | 35.55 | 36.70 | 66,598 | +0.35(+0.96%) |
Jun 12, 2020 | 36.94 | 36.95 | 35.74 | 36.35 | 68,500 | +0.42(+1.17%) |
Jun 11, 2020 | 37.03 | 37.36 | 35.93 | 35.93 | 67,874 | -2.06(-5.42%) |
Jun 10, 2020 | 37.81 | 38.14 | 37.64 | 37.99 | 36,482 | +0.53(+1.41%) |
Jun 09, 2020 | 37.02 | 37.57 | 37.02 | 37.46 | 39,981 | +0.26(+0.70%) |
Jun 08, 2020 | 37.03 | 37.20 | 36.60 | 37.20 | 49,188 | +0.27(+0.73%) |
Jun 05, 2020 | 36.51 | 36.97 | 36.16 | 36.93 | 50,500 | +0.81(+2.24%) |
Jun 04, 2020 | 36.43 | 36.56 | 35.97 | 36.12 | 15,860 | -0.44(-1.20%) |
Jun 03, 2020 | 36.61 | 36.63 | 36.34 | 36.56 | 20,281 | +0.22(+0.61%) |
Jun 02, 2020 | 36.35 | 36.35 | 35.88 | 36.34 | 10,106 | +0.24(+0.66%) |
Jun 01, 2020 | 35.73 | 36.17 | 35.71 | 36.10 | 33,472 | +0.09(+0.25%) |
May 29, 2020 | 35.67 | 36.01 | 35.40 | 36.01 | 19,500 | +0.54(+1.52%) |
May 28, 2020 | 35.56 | 36.09 | 35.39 | 35.47 | 47,802 | -0.09(-0.25%) |
May 27, 2020 | 35.45 | 35.56 | 34.58 | 35.56 | 28,789 | +0.09(+0.25%) |
May 26, 2020 | 36.39 | 36.39 | 35.44 | 35.47 | 33,719 | -0.09(-0.25%) |
May 22, 2020 | 35.45 | 35.57 | 35.29 | 35.56 | 11,600 | +0.16(+0.45%) |
May 21, 2020 | 35.90 | 35.93 | 35.37 | 35.40 | 48,920 | -0.35(-0.98%) |
May 20, 2020 | 35.56 | 35.79 | 35.45 | 35.75 | 39,321 | +0.77(+2.20%) |
May 19, 2020 | 35.17 | 35.46 | 34.98 | 34.98 | 31,337 | -0.06(-0.17%) |
May 18, 2020 | 34.76 | 35.20 | 34.76 | 35.04 | 38,497 | +0.63(+1.83%) |
May 15, 2020 | 33.51 | 34.41 | 33.51 | 34.41 | 21,500 | +0.29(+0.85%) |
May 14, 2020 | 33.58 | 34.12 | 33.19 | 34.12 | 28,300 | +0.36(+1.07%) |
May 13, 2020 | 34.46 | 34.55 | 33.33 | 33.76 | 69,758 | -0.55(-1.60%) |
May 12, 2020 | 35.33 | 35.33 | 34.31 | 34.31 | 37,450 | -0.69(-1.97%) |
May 11, 2020 | 34.59 | 35.17 | 34.50 | 35.00 | 40,198 | +0.33(+0.95%) |
May 08, 2020 | 34.66 | 34.69 | 34.39 | 34.67 | 21,000 | +0.37(+1.08%) |
May 07, 2020 | 34.11 | 34.41 | 34.10 | 34.30 | 30,674 | +0.55(+1.63%) |
May 06, 2020 | 33.84 | 34.04 | 33.59 | 33.75 | 35,422 | +0.24(+0.72%) |
May 05, 2020 | 33.71 | 33.89 | 33.20 | 33.51 | 39,053 | +0.46(+1.39%) |
May 04, 2020 | 32.55 | 33.05 | 32.21 | 33.05 | 37,531 | +0.46(+1.41%) |