Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.92 | 31.19 | 30.90 | 30.92 | 101,060 | -0.05(-0.16%) |
Jul 30, 2020 | 31.10 | 31.10 | 30.80 | 30.97 | 58,975 | -0.12(-0.37%) |
Jul 29, 2020 | 31.02 | 31.19 | 31.01 | 31.09 | 120,230 | +0.09(+0.28%) |
Jul 28, 2020 | 30.99 | 31.24 | 30.99 | 31.00 | 121,473 | -0.07(-0.22%) |
Jul 27, 2020 | 30.91 | 31.16 | 30.91 | 31.07 | 83,680 | +0.07(+0.22%) |
Jul 24, 2020 | 30.94 | 31.03 | 30.88 | 31.00 | 137,405 | -0.13(-0.40%) |
Jul 23, 2020 | 31.00 | 31.20 | 31.00 | 31.13 | 75,839 | +0.06(+0.19%) |
Jul 22, 2020 | 31.05 | 31.17 | 31.01 | 31.07 | 128,474 | -0.03(-0.09%) |
Jul 21, 2020 | 31.14 | 31.14 | 31.01 | 31.10 | 85,339 | -0.04(-0.12%) |
Jul 20, 2020 | 31.04 | 31.18 | 31.04 | 31.14 | 116,934 | +0.07(+0.22%) |
Jul 17, 2020 | 31.01 | 31.13 | 30.78 | 31.07 | 63,784 | +0.14(+0.47%) |
Jul 16, 2020 | 30.84 | 31.00 | 30.84 | 30.92 | 120,328 | +0.08(+0.25%) |
Jul 15, 2020 | 30.82 | 30.85 | 30.63 | 30.85 | 107,116 | +0.14(+0.47%) |
Jul 14, 2020 | 30.49 | 30.70 | 30.49 | 30.70 | 104,983 | +0.16(+0.54%) |
Jul 13, 2020 | 30.71 | 30.81 | 30.49 | 30.54 | 150,930 | -0.14(-0.47%) |
Jul 10, 2020 | 30.52 | 30.69 | 30.51 | 30.68 | 126,119 | +0.14(+0.47%) |
Jul 09, 2020 | 30.38 | 30.66 | 30.37 | 30.54 | 153,985 | +0.07(+0.24%) |
Jul 08, 2020 | 30.50 | 30.63 | 30.44 | 30.46 | 51,781 | +0.01(+0.05%) |
Jul 07, 2020 | 30.34 | 30.61 | 30.34 | 30.45 | 145,498 | +0.01(+0.03%) |
Jul 06, 2020 | 30.54 | 30.60 | 30.39 | 30.44 | 71,403 | +0.14(+0.45%) |
Jul 02, 2020 | 30.48 | 30.48 | 30.24 | 30.31 | 76,416 | -0.02(-0.06%) |
Jul 01, 2020 | 30.29 | 30.41 | 30.29 | 30.32 | 43,279 | -0.13(-0.41%) |
Jun 30, 2020 | 30.28 | 30.51 | 30.17 | 30.45 | 158,347 | +0.11(+0.35%) |
Jun 29, 2020 | 30.37 | 30.37 | 30.20 | 30.34 | 298,781 | +0.14(+0.48%) |
Jun 26, 2020 | 30.08 | 30.32 | 30.08 | 30.20 | 80,041 | -0.04(-0.13%) |
Jun 25, 2020 | 30.20 | 30.29 | 30.13 | 30.24 | 40,411 | +0.09(+0.29%) |
Jun 24, 2020 | 30.24 | 30.28 | 29.98 | 30.15 | 238,876 | -0.17(-0.57%) |
Jun 23, 2020 | 30.34 | 30.42 | 30.25 | 30.32 | 161,297 | +0.19(+0.64%) |
Jun 22, 2020 | 30.04 | 30.21 | 30.03 | 30.13 | 92,334 | +0.10(+0.32%) |
Jun 19, 2020 | 30.08 | 30.17 | 29.98 | 30.04 | 67,512 | +0.01(+0.03%) |
Jun 18, 2020 | 30.12 | 30.13 | 30.00 | 30.03 | 68,978 | -0.04(-0.13%) |
Jun 17, 2020 | 30.19 | 30.21 | 29.90 | 30.06 | 348,730 | +0.08(+0.26%) |
Jun 16, 2020 | 30.23 | 30.23 | 29.90 | 29.99 | 119,654 | +0.01(+0.03%) |
Jun 15, 2020 | 29.65 | 30.04 | 29.65 | 29.98 | 75,522 | +0.11(+0.36%) |
Jun 12, 2020 | 30.07 | 30.07 | 29.73 | 29.87 | 120,527 | +0.15(+0.52%) |
Jun 11, 2020 | 29.76 | 29.98 | 29.72 | 29.72 | 199,463 | -0.34(-1.12%) |
Jun 10, 2020 | 30.49 | 30.49 | 29.77 | 30.05 | 287,688 | -0.52(-1.71%) |
Jun 09, 2020 | 30.38 | 30.72 | 30.38 | 30.58 | 371,751 | -0.23(-0.75%) |
Jun 08, 2020 | 30.71 | 30.89 | 30.71 | 30.81 | 394,482 | +0.10(+0.31%) |
Jun 05, 2020 | 30.65 | 31.04 | 30.60 | 30.71 | 124,772 | +0.37(+1.21%) |
Jun 04, 2020 | 30.32 | 30.38 | 30.18 | 30.34 | 83,968 | +0.14(+0.45%) |
Jun 03, 2020 | 30.29 | 30.46 | 30.13 | 30.21 | 111,352 | +0.14(+0.45%) |
Jun 02, 2020 | 30.30 | 30.50 | 30.04 | 30.07 | 200,584 | -0.34(-1.11%) |
Jun 01, 2020 | 30.17 | 30.46 | 30.06 | 30.41 | 182,288 | +0.29(+0.96%) |
May 29, 2020 | 30.12 | 30.42 | 30.05 | 30.12 | 168,676 | -0.07(-0.22%) |
May 28, 2020 | 30.39 | 30.41 | 30.19 | 30.19 | 116,120 | -0.19(-0.64%) |
May 27, 2020 | 30.20 | 30.38 | 30.09 | 30.38 | 87,198 | +0.33(+1.09%) |
May 26, 2020 | 30.24 | 30.26 | 29.98 | 30.05 | 146,650 | +0.13(+0.42%) |
May 22, 2020 | 29.78 | 29.94 | 29.62 | 29.93 | 63,370 | +0.17(+0.58%) |
May 21, 2020 | 29.79 | 29.99 | 29.68 | 29.75 | 99,235 | -0.11(-0.36%) |
May 20, 2020 | 29.88 | 29.96 | 29.78 | 29.86 | 680,140 | -0.09(-0.29%) |
May 19, 2020 | 30.08 | 30.14 | 29.89 | 29.95 | 93,013 | -0.18(-0.61%) |
May 18, 2020 | 30.46 | 30.46 | 30.13 | 30.13 | 106,154 | -0.06(-0.19%) |
May 15, 2020 | 30.05 | 30.33 | 30.05 | 30.19 | 83,665 | -0.10(-0.32%) |
May 14, 2020 | 30.06 | 30.35 | 30.06 | 30.29 | 67,134 | +0.10(+0.32%) |
May 13, 2020 | 30.24 | 30.47 | 30.12 | 30.19 | 97,728 | -0.26(-0.86%) |
May 12, 2020 | 30.73 | 30.75 | 30.40 | 30.45 | 132,957 | -0.31(-1.00%) |
May 11, 2020 | 30.75 | 30.83 | 30.58 | 30.76 | 52,926 | -0.14(-0.44%) |
May 08, 2020 | 30.73 | 30.89 | 30.65 | 30.89 | 142,893 | +0.31(+1.01%) |
May 07, 2020 | 30.78 | 30.78 | 30.56 | 30.59 | 68,985 | +0.12(+0.38%) |
May 06, 2020 | 30.54 | 30.64 | 30.46 | 30.47 | 164,938 | +0.11(+0.35%) |
May 05, 2020 | 30.50 | 30.63 | 30.14 | 30.36 | 86,575 | -0.04(-0.13%) |
May 04, 2020 | 30.28 | 30.41 | 30.21 | 30.40 | 115,628 | -0.01(-0.03%) |