Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.93 | 40.21 | 38.34 | 38.86 | 1,585,324 | -1.40(-3.49%) |
Jul 30, 2020 | 39.92 | 40.83 | 39.87 | 40.27 | 1,404,408 | -0.15(-0.38%) |
Jul 29, 2020 | 40.94 | 41.77 | 39.24 | 40.42 | 2,657,505 | +0.52(+1.30%) |
Jul 28, 2020 | 40.21 | 40.76 | 39.46 | 39.90 | 1,119,338 | -0.36(-0.89%) |
Jul 27, 2020 | 39.27 | 40.28 | 39.05 | 40.26 | 1,160,489 | +0.60(+1.51%) |
Jul 24, 2020 | 39.99 | 40.24 | 39.36 | 39.66 | 1,001,292 | -0.40(-1.00%) |
Jul 23, 2020 | 38.77 | 40.38 | 38.77 | 40.06 | 1,277,503 | +1.26(+3.25%) |
Jul 22, 2020 | 38.28 | 39.02 | 38.14 | 38.80 | 897,865 | +0.43(+1.12%) |
Jul 21, 2020 | 37.63 | 38.73 | 37.63 | 38.37 | 1,248,315 | +0.88(+2.34%) |
Jul 20, 2020 | 38.23 | 38.51 | 37.19 | 37.49 | 1,036,531 | -1.03(-2.67%) |
Jul 17, 2020 | 38.55 | 38.88 | 38.25 | 38.52 | 977,037 | +0.20(+0.51%) |
Jul 16, 2020 | 38.51 | 39.27 | 38.13 | 38.33 | 1,128,107 | -0.35(-0.90%) |
Jul 15, 2020 | 38.00 | 38.90 | 37.59 | 38.68 | 2,097,830 | +1.19(+3.17%) |
Jul 14, 2020 | 36.06 | 37.54 | 35.91 | 37.49 | 1,307,620 | +1.25(+3.46%) |
Jul 13, 2020 | 36.30 | 36.81 | 35.55 | 36.23 | 1,307,257 | +0.55(+1.53%) |
Jul 10, 2020 | 34.20 | 35.81 | 34.20 | 35.69 | 1,090,714 | +1.49(+4.34%) |
Jul 09, 2020 | 34.83 | 34.89 | 34.00 | 34.20 | 1,011,165 | -0.86(-2.45%) |
Jul 08, 2020 | 35.46 | 35.85 | 34.75 | 35.06 | 998,174 | -0.40(-1.14%) |
Jul 07, 2020 | 35.82 | 35.82 | 35.22 | 35.46 | 1,130,766 | -0.76(-2.10%) |
Jul 06, 2020 | 36.10 | 36.45 | 35.73 | 36.22 | 1,450,907 | +0.64(+1.78%) |
Jul 02, 2020 | 36.77 | 37.15 | 35.54 | 35.59 | 1,738,011 | -0.31(-0.87%) |
Jul 01, 2020 | 36.77 | 36.91 | 35.82 | 35.90 | 1,744,765 | -0.89(-2.43%) |
Jun 30, 2020 | 36.55 | 37.01 | 36.05 | 36.80 | 1,224,621 | +0.29(+0.78%) |
Jun 29, 2020 | 36.29 | 37.00 | 36.17 | 36.51 | 1,014,893 | +0.53(+1.47%) |
Jun 26, 2020 | 37.91 | 37.91 | 35.96 | 35.98 | 2,360,493 | -2.06(-5.41%) |
Jun 25, 2020 | 36.94 | 38.11 | 36.87 | 38.04 | 2,305,397 | +1.19(+3.23%) |
Jun 24, 2020 | 36.26 | 37.73 | 35.52 | 36.85 | 2,915,254 | +0.10(+0.27%) |
Jun 23, 2020 | 36.40 | 37.19 | 36.16 | 36.75 | 1,766,096 | +0.62(+1.71%) |
Jun 22, 2020 | 36.38 | 36.60 | 35.81 | 36.13 | 1,197,862 | -0.21(-0.59%) |
Jun 19, 2020 | 37.58 | 37.58 | 36.35 | 36.35 | 2,844,038 | -0.52(-1.41%) |
Jun 18, 2020 | 35.76 | 37.00 | 35.53 | 36.87 | 1,665,307 | +0.72(+1.98%) |
Jun 17, 2020 | 36.74 | 36.78 | 35.86 | 36.15 | 1,256,704 | -0.60(-1.63%) |
Jun 16, 2020 | 36.68 | 37.10 | 35.76 | 36.75 | 1,359,465 | +1.13(+3.16%) |
Jun 15, 2020 | 34.03 | 35.88 | 33.84 | 35.62 | 1,462,666 | +0.38(+1.09%) |
Jun 12, 2020 | 35.79 | 36.00 | 34.57 | 35.24 | 1,948,486 | +0.46(+1.31%) |
Jun 11, 2020 | 35.69 | 35.76 | 34.63 | 34.78 | 2,554,533 | -1.38(-3.81%) |
Jun 10, 2020 | 38.33 | 38.55 | 36.13 | 36.16 | 1,724,528 | -2.23(-5.80%) |
Jun 09, 2020 | 38.47 | 38.73 | 37.66 | 38.39 | 1,180,223 | -0.81(-2.05%) |
Jun 08, 2020 | 38.83 | 39.70 | 38.75 | 39.19 | 1,949,410 | +1.20(+3.16%) |
Jun 05, 2020 | 38.29 | 40.13 | 37.87 | 38.00 | 1,698,218 | +1.05(+2.83%) |
Jun 04, 2020 | 36.85 | 37.45 | 36.33 | 36.95 | 1,081,266 | -0.08(-0.22%) |
Jun 03, 2020 | 36.18 | 37.28 | 36.13 | 37.03 | 1,669,123 | +1.36(+3.81%) |
Jun 02, 2020 | 35.76 | 35.78 | 34.83 | 35.67 | 1,948,509 | +0.58(+1.66%) |
Jun 01, 2020 | 34.79 | 35.63 | 34.60 | 35.09 | 1,813,449 | +0.18(+0.51%) |
May 29, 2020 | 34.41 | 35.18 | 33.92 | 34.91 | 3,525,539 | +0.13(+0.39%) |
May 28, 2020 | 35.52 | 35.69 | 34.58 | 34.77 | 1,605,112 | -0.44(-1.24%) |
May 27, 2020 | 34.34 | 35.66 | 34.27 | 35.21 | 3,462,103 | +1.47(+4.35%) |
May 26, 2020 | 33.26 | 34.09 | 33.04 | 33.75 | 2,935,953 | +2.09(+6.61%) |
May 22, 2020 | 31.67 | 31.85 | 30.93 | 31.65 | 1,571,576 | -0.13(-0.42%) |
May 21, 2020 | 31.63 | 31.95 | 31.31 | 31.79 | 1,393,058 | -0.05(-0.17%) |
May 20, 2020 | 31.72 | 32.16 | 31.47 | 31.84 | 1,481,571 | +0.40(+1.28%) |
May 19, 2020 | 31.76 | 32.18 | 31.29 | 31.44 | 1,443,104 | -0.26(-0.82%) |
May 18, 2020 | 31.69 | 32.12 | 31.42 | 31.70 | 2,005,749 | +0.98(+3.20%) |
May 15, 2020 | 30.44 | 31.13 | 30.18 | 30.71 | 1,591,695 | +0.05(+0.18%) |
May 14, 2020 | 29.92 | 30.73 | 29.17 | 30.66 | 1,640,822 | +0.37(+1.22%) |
May 13, 2020 | 30.92 | 31.07 | 29.82 | 30.29 | 1,826,296 | -0.25(-0.81%) |
May 12, 2020 | 31.13 | 31.41 | 30.45 | 30.54 | 1,585,362 | -0.04(-0.12%) |
May 11, 2020 | 31.89 | 32.11 | 30.53 | 30.57 | 2,047,426 | -1.64(-5.09%) |
May 08, 2020 | 32.71 | 33.01 | 31.79 | 32.21 | 1,851,146 | +0.14(+0.44%) |
May 07, 2020 | 30.42 | 32.41 | 30.42 | 32.07 | 3,359,697 | +1.91(+6.35%) |
May 06, 2020 | 30.86 | 31.23 | 28.82 | 30.16 | 5,964,943 | -3.30(-9.86%) |
May 05, 2020 | 33.51 | 34.04 | 33.36 | 33.45 | 1,128,942 | +0.22(+0.66%) |
May 04, 2020 | 33.12 | 33.59 | 32.76 | 33.23 | 1,721,395 | -0.18(-0.53%) |