Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.29 | 31.48 | 30.81 | 31.45 | 9,026,891 | -0.06(-0.19%) |
Jul 30, 2020 | 31.30 | 31.63 | 30.75 | 31.51 | 7,264,251 | -0.68(-2.12%) |
Jul 29, 2020 | 30.97 | 32.30 | 30.75 | 32.20 | 7,644,986 | +1.19(+3.83%) |
Jul 28, 2020 | 30.73 | 31.17 | 30.67 | 31.01 | 8,970,198 | +0.14(+0.44%) |
Jul 27, 2020 | 31.25 | 31.27 | 30.39 | 30.87 | 7,557,000 | -0.65(-2.06%) |
Jul 24, 2020 | 31.51 | 32.00 | 31.40 | 31.52 | 8,650,229 | +0.13(+0.41%) |
Jul 23, 2020 | 30.81 | 31.51 | 30.74 | 31.39 | 7,013,500 | +0.44(+1.41%) |
Jul 22, 2020 | 31.09 | 31.40 | 30.75 | 30.96 | 7,385,087 | -0.29(-0.93%) |
Jul 21, 2020 | 30.58 | 31.57 | 30.54 | 31.25 | 10,812,825 | +0.88(+2.90%) |
Jul 20, 2020 | 30.60 | 30.85 | 30.30 | 30.37 | 8,472,433 | -0.39(-1.28%) |
Jul 17, 2020 | 32.04 | 32.08 | 30.75 | 30.76 | 10,723,393 | -1.31(-4.07%) |
Jul 16, 2020 | 31.74 | 32.85 | 31.61 | 32.07 | 7,150,917 | -0.07(-0.21%) |
Jul 15, 2020 | 32.59 | 32.75 | 31.69 | 32.14 | 9,133,778 | +1.15(+3.72%) |
Jul 14, 2020 | 31.20 | 31.66 | 30.52 | 30.98 | 9,324,218 | -0.46(-1.47%) |
Jul 13, 2020 | 31.38 | 31.82 | 30.61 | 31.45 | 7,856,269 | +0.33(+1.07%) |
Jul 10, 2020 | 29.39 | 31.16 | 29.24 | 31.11 | 10,511,521 | +1.90(+6.49%) |
Jul 09, 2020 | 30.15 | 30.34 | 29.04 | 29.22 | 7,148,585 | -1.10(-3.63%) |
Jul 08, 2020 | 30.34 | 30.68 | 29.78 | 30.32 | 6,991,636 | -0.06(-0.20%) |
Jul 07, 2020 | 31.02 | 31.04 | 30.28 | 30.38 | 7,828,106 | -1.07(-3.39%) |
Jul 06, 2020 | 31.36 | 32.15 | 31.08 | 31.45 | 7,108,855 | +0.80(+2.62%) |
Jul 02, 2020 | 31.58 | 31.78 | 30.55 | 30.64 | 6,755,674 | -0.08(-0.25%) |
Jul 01, 2020 | 31.52 | 31.70 | 30.57 | 30.72 | 8,081,793 | -0.72(-2.28%) |
Jun 30, 2020 | 30.67 | 31.69 | 30.57 | 31.44 | 9,029,277 | +0.40(+1.29%) |
Jun 29, 2020 | 30.93 | 31.45 | 30.63 | 31.04 | 6,268,481 | +0.61(+1.99%) |
Jun 26, 2020 | 31.23 | 31.43 | 30.34 | 30.43 | 16,542,813 | -1.68(-5.23%) |
Jun 25, 2020 | 30.98 | 32.21 | 30.85 | 32.11 | 7,136,784 | +1.00(+3.20%) |
Jun 24, 2020 | 32.13 | 32.18 | 30.94 | 31.11 | 8,710,687 | -1.46(-4.48%) |
Jun 23, 2020 | 32.83 | 33.29 | 32.35 | 32.57 | 7,756,932 | +0.32(+0.99%) |
Jun 22, 2020 | 32.46 | 32.67 | 31.97 | 32.25 | 9,860,345 | -0.55(-1.67%) |
Jun 19, 2020 | 33.21 | 33.21 | 31.98 | 32.80 | 50,336,012 | +0.25(+0.78%) |
Jun 18, 2020 | 32.11 | 33.16 | 31.97 | 32.55 | 6,427,296 | +0.05(+0.16%) |
Jun 17, 2020 | 33.25 | 33.43 | 32.45 | 32.50 | 8,476,918 | -0.70(-2.11%) |
Jun 16, 2020 | 34.11 | 34.18 | 32.39 | 33.20 | 11,151,056 | +0.47(+1.44%) |
Jun 15, 2020 | 30.24 | 32.93 | 30.09 | 32.73 | 13,372,713 | +1.07(+3.39%) |
Jun 12, 2020 | 32.20 | 32.29 | 30.87 | 31.65 | 11,055,363 | +1.16(+3.79%) |
Jun 11, 2020 | 30.93 | 31.81 | 30.43 | 30.50 | 19,073,064 | -2.68(-8.09%) |
Jun 10, 2020 | 35.06 | 35.24 | 33.06 | 33.18 | 13,732,780 | -2.35(-6.60%) |
Jun 09, 2020 | 35.34 | 35.91 | 34.89 | 35.53 | 8,982,922 | -1.19(-3.24%) |
Jun 08, 2020 | 36.24 | 37.08 | 35.80 | 36.72 | 12,378,068 | +0.96(+2.69%) |
Jun 05, 2020 | 36.71 | 37.35 | 35.22 | 35.75 | 14,915,551 | +1.94(+5.74%) |
Jun 04, 2020 | 32.64 | 33.83 | 32.11 | 33.81 | 10,833,713 | +1.17(+3.59%) |
Jun 03, 2020 | 31.77 | 32.80 | 31.67 | 32.64 | 11,441,592 | +1.74(+5.63%) |
Jun 02, 2020 | 31.48 | 31.65 | 30.66 | 30.90 | 7,816,408 | -0.06(-0.19%) |
Jun 01, 2020 | 30.20 | 31.26 | 30.05 | 30.96 | 7,814,915 | +0.95(+3.18%) |
May 29, 2020 | 30.26 | 30.79 | 29.89 | 30.01 | 21,617,522 | -0.80(-2.60%) |
May 28, 2020 | 32.14 | 32.20 | 30.71 | 30.81 | 10,701,765 | -0.94(-2.95%) |
May 27, 2020 | 32.06 | 32.62 | 30.97 | 31.75 | 11,777,516 | +1.51(+5.00%) |
May 26, 2020 | 29.11 | 30.62 | 29.05 | 30.24 | 13,219,837 | +2.45(+8.81%) |
May 22, 2020 | 27.76 | 27.86 | 27.18 | 27.79 | 6,558,230 | +0.01(+0.03%) |
May 21, 2020 | 27.72 | 28.14 | 27.62 | 27.78 | 6,979,717 | -0.12(-0.42%) |
May 20, 2020 | 27.51 | 28.07 | 27.48 | 27.90 | 11,993,616 | +0.90(+3.35%) |
May 19, 2020 | 27.48 | 27.72 | 26.84 | 27.00 | 8,927,238 | -0.82(-2.94%) |
May 18, 2020 | 27.11 | 28.00 | 26.86 | 27.81 | 10,899,527 | +1.92(+7.43%) |
May 15, 2020 | 25.98 | 26.27 | 25.42 | 25.89 | 14,324,109 | -0.41(-1.57%) |
May 14, 2020 | 24.35 | 26.39 | 23.93 | 26.30 | 17,502,864 | +1.45(+5.84%) |
May 13, 2020 | 26.50 | 26.56 | 24.51 | 24.85 | 18,132,452 | -1.86(-6.95%) |
May 12, 2020 | 28.30 | 28.30 | 26.67 | 26.71 | 13,777,056 | -1.43(-5.10%) |
May 11, 2020 | 28.74 | 28.83 | 27.87 | 28.14 | 8,481,533 | -1.18(-4.03%) |
May 08, 2020 | 29.54 | 29.89 | 29.04 | 29.32 | 6,657,060 | +0.46(+1.61%) |
May 07, 2020 | 28.45 | 29.51 | 28.43 | 28.86 | 8,275,768 | +0.84(+2.98%) |
May 06, 2020 | 28.57 | 28.78 | 27.87 | 28.02 | 11,424,225 | -0.28(-0.98%) |
May 05, 2020 | 29.50 | 29.74 | 28.23 | 28.30 | 8,655,769 | -0.78(-2.70%) |
May 04, 2020 | 28.97 | 29.28 | 28.55 | 29.09 | 7,096,155 | -0.40(-1.35%) |