Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.57 | 41.57 | 40.42 | 40.81 | 99,111 | -0.61(-1.48%) |
Jul 30, 2020 | 40.97 | 41.63 | 40.97 | 41.43 | 105,254 | +0.05(+0.12%) |
Jul 29, 2020 | 41.23 | 41.48 | 41.01 | 41.38 | 26,776 | +0.19(+0.46%) |
Jul 28, 2020 | 41.60 | 41.75 | 41.14 | 41.19 | 133,837 | -0.32(-0.76%) |
Jul 27, 2020 | 41.32 | 41.60 | 41.04 | 41.50 | 117,516 | +0.22(+0.53%) |
Jul 24, 2020 | 41.66 | 41.66 | 41.00 | 41.28 | 65,969 | -0.58(-1.39%) |
Jul 23, 2020 | 42.38 | 42.61 | 41.68 | 41.87 | 71,548 | -0.45(-1.07%) |
Jul 22, 2020 | 42.33 | 42.58 | 42.11 | 42.32 | 39,003 | +0.01(+0.03%) |
Jul 21, 2020 | 42.89 | 42.93 | 42.19 | 42.31 | 71,057 | -0.38(-0.90%) |
Jul 20, 2020 | 42.84 | 43.07 | 42.56 | 42.69 | 54,595 | -0.03(-0.07%) |
Jul 17, 2020 | 42.35 | 42.88 | 42.35 | 42.72 | 84,788 | +0.40(+0.95%) |
Jul 16, 2020 | 42.55 | 42.55 | 41.92 | 42.32 | 47,355 | -0.43(-1.01%) |
Jul 15, 2020 | 42.37 | 42.89 | 42.18 | 42.75 | 155,199 | +1.21(+2.93%) |
Jul 14, 2020 | 41.06 | 41.58 | 40.74 | 41.53 | 24,216 | +0.43(+1.05%) |
Jul 13, 2020 | 41.73 | 42.52 | 40.96 | 41.10 | 108,461 | -0.34(-0.83%) |
Jul 10, 2020 | 41.32 | 41.61 | 41.05 | 41.45 | 27,182 | +0.00(+0.00%) |
Jul 09, 2020 | 42.06 | 42.06 | 40.83 | 41.45 | 54,898 | -0.45(-1.07%) |
Jul 08, 2020 | 41.85 | 41.93 | 41.46 | 41.89 | 106,925 | +0.38(+0.92%) |
Jul 07, 2020 | 41.67 | 42.13 | 41.45 | 41.51 | 59,622 | -0.25(-0.60%) |
Jul 06, 2020 | 41.61 | 42.05 | 41.53 | 41.76 | 120,225 | +0.47(+1.14%) |
Jul 02, 2020 | 41.74 | 41.78 | 41.17 | 41.29 | 41,400 | +0.02(+0.05%) |
Jul 01, 2020 | 41.26 | 41.67 | 41.26 | 41.27 | 165,437 | +0.16(+0.40%) |
Jun 30, 2020 | 40.47 | 41.31 | 40.39 | 41.11 | 39,544 | +0.61(+1.51%) |
Jun 29, 2020 | 40.74 | 41.05 | 40.30 | 40.50 | 78,516 | -0.08(-0.19%) |
Jun 26, 2020 | 41.36 | 41.36 | 40.35 | 40.57 | 374,802 | -0.63(-1.53%) |
Jun 25, 2020 | 40.58 | 41.23 | 40.29 | 41.21 | 61,258 | +0.67(+1.65%) |
Jun 24, 2020 | 41.36 | 41.40 | 40.08 | 40.54 | 404,903 | -1.05(-2.53%) |
Jun 23, 2020 | 41.85 | 42.05 | 41.55 | 41.59 | 84,288 | +0.07(+0.16%) |
Jun 22, 2020 | 40.97 | 41.58 | 40.76 | 41.52 | 38,771 | +0.55(+1.35%) |
Jun 19, 2020 | 40.87 | 41.17 | 40.55 | 40.97 | 59,475 | +0.53(+1.30%) |
Jun 18, 2020 | 40.11 | 40.52 | 39.94 | 40.44 | 260,177 | +0.17(+0.43%) |
Jun 17, 2020 | 40.87 | 40.87 | 40.13 | 40.27 | 495,569 | -0.24(-0.59%) |
Jun 16, 2020 | 40.57 | 40.74 | 39.84 | 40.51 | 88,646 | +1.13(+2.86%) |
Jun 15, 2020 | 38.53 | 39.62 | 38.32 | 39.38 | 31,375 | +0.25(+0.63%) |
Jun 12, 2020 | 39.87 | 39.99 | 38.31 | 39.14 | 60,522 | +0.11(+0.27%) |
Jun 11, 2020 | 40.46 | 40.66 | 38.90 | 39.03 | 92,981 | -2.15(-5.22%) |
Jun 10, 2020 | 42.05 | 42.12 | 41.18 | 41.18 | 33,044 | -0.68(-1.62%) |
Jun 09, 2020 | 42.05 | 42.44 | 41.80 | 41.86 | 70,334 | -0.33(-0.79%) |
Jun 08, 2020 | 41.45 | 42.37 | 41.32 | 42.19 | 50,427 | +0.88(+2.13%) |
Jun 05, 2020 | 41.78 | 41.94 | 41.23 | 41.31 | 41,988 | +0.22(+0.53%) |
Jun 04, 2020 | 41.19 | 41.49 | 40.83 | 41.09 | 106,628 | -0.32(-0.76%) |
Jun 03, 2020 | 41.16 | 41.52 | 41.12 | 41.41 | 81,941 | +0.21(+0.51%) |
Jun 02, 2020 | 41.03 | 41.23 | 40.42 | 41.20 | 148,525 | +0.13(+0.33%) |
Jun 01, 2020 | 41.13 | 41.28 | 40.83 | 41.07 | 103,182 | -0.19(-0.46%) |
May 29, 2020 | 41.24 | 41.51 | 40.40 | 41.26 | 211,514 | -0.04(-0.09%) |
May 28, 2020 | 41.71 | 42.03 | 41.21 | 41.29 | 149,938 | +0.02(+0.05%) |
May 27, 2020 | 41.26 | 41.28 | 40.00 | 41.28 | 75,106 | +0.26(+0.63%) |
May 26, 2020 | 42.02 | 42.02 | 41.01 | 41.02 | 75,435 | -0.21(-0.51%) |
May 22, 2020 | 41.22 | 41.26 | 41.01 | 41.23 | 60,836 | -0.01(-0.02%) |
May 21, 2020 | 41.51 | 41.51 | 40.81 | 41.24 | 43,435 | -0.21(-0.51%) |
May 20, 2020 | 41.64 | 41.92 | 41.30 | 41.45 | 86,203 | +0.26(+0.63%) |
May 19, 2020 | 41.54 | 41.78 | 41.17 | 41.19 | 72,807 | -0.45(-1.08%) |
May 18, 2020 | 42.20 | 42.20 | 41.54 | 41.64 | 77,008 | +0.73(+1.77%) |
May 15, 2020 | 39.97 | 40.95 | 39.97 | 40.91 | 61,674 | +0.66(+1.64%) |
May 14, 2020 | 39.68 | 40.33 | 39.15 | 40.25 | 121,908 | +0.08(+0.19%) |
May 13, 2020 | 41.34 | 41.40 | 39.73 | 40.18 | 240,335 | -1.01(-2.46%) |
May 12, 2020 | 41.84 | 42.45 | 41.19 | 41.19 | 319,608 | -0.27(-0.65%) |
May 11, 2020 | 40.40 | 41.57 | 40.40 | 41.46 | 142,811 | +1.53(+3.83%) |
May 08, 2020 | 40.11 | 40.36 | 39.81 | 39.93 | 64,187 | +0.32(+0.82%) |
May 07, 2020 | 40.58 | 40.58 | 39.53 | 39.60 | 63,348 | -0.53(-1.33%) |
May 06, 2020 | 40.14 | 40.54 | 39.85 | 40.14 | 141,992 | +0.43(+1.08%) |
May 05, 2020 | 39.76 | 40.15 | 39.63 | 39.71 | 64,798 | +0.56(+1.44%) |
May 04, 2020 | 38.72 | 39.22 | 38.49 | 39.15 | 116,316 | +0.27(+0.69%) |