Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.58 | 39.60 | 38.80 | 39.42 | 212,716 | -0.33(-0.82%) |
Jul 30, 2020 | 39.66 | 39.81 | 39.04 | 39.74 | 247,554 | -0.62(-1.53%) |
Jul 29, 2020 | 39.45 | 40.39 | 39.45 | 40.36 | 153,923 | +1.14(+2.90%) |
Jul 28, 2020 | 39.32 | 39.70 | 39.19 | 39.22 | 112,945 | -0.39(-0.97%) |
Jul 27, 2020 | 39.40 | 39.66 | 39.08 | 39.61 | 126,288 | +0.03(+0.07%) |
Jul 24, 2020 | 39.88 | 40.11 | 39.46 | 39.58 | 170,796 | -0.40(-1.01%) |
Jul 23, 2020 | 39.84 | 40.45 | 39.62 | 39.98 | 253,064 | +0.05(+0.12%) |
Jul 22, 2020 | 39.61 | 40.13 | 39.39 | 39.94 | 142,624 | -0.01(-0.02%) |
Jul 21, 2020 | 39.40 | 40.22 | 39.33 | 39.95 | 266,306 | +1.09(+2.80%) |
Jul 20, 2020 | 39.19 | 39.37 | 38.68 | 38.86 | 247,265 | -0.44(-1.13%) |
Jul 17, 2020 | 39.79 | 39.92 | 39.24 | 39.30 | 204,519 | -0.40(-1.02%) |
Jul 16, 2020 | 39.35 | 40.10 | 39.12 | 39.71 | 174,740 | -0.25(-0.63%) |
Jul 15, 2020 | 39.33 | 40.10 | 38.99 | 39.96 | 529,170 | +1.72(+4.49%) |
Jul 14, 2020 | 37.58 | 38.31 | 37.15 | 38.24 | 326,308 | +0.48(+1.28%) |
Jul 13, 2020 | 38.31 | 38.71 | 37.54 | 37.76 | 314,526 | -0.13(-0.36%) |
Jul 10, 2020 | 36.57 | 37.89 | 36.53 | 37.89 | 662,120 | +1.22(+3.34%) |
Jul 09, 2020 | 37.97 | 38.00 | 36.36 | 36.67 | 381,724 | -1.29(-3.40%) |
Jul 08, 2020 | 37.64 | 38.09 | 37.24 | 37.96 | 285,069 | +0.41(+1.10%) |
Jul 07, 2020 | 38.35 | 38.35 | 37.47 | 37.55 | 195,908 | -1.23(-3.18%) |
Jul 06, 2020 | 39.00 | 39.39 | 38.30 | 38.78 | 605,212 | +0.66(+1.72%) |
Jul 02, 2020 | 38.84 | 39.32 | 38.06 | 38.12 | 408,105 | +0.26(+0.69%) |
Jul 01, 2020 | 38.87 | 39.30 | 37.83 | 37.86 | 273,655 | -0.69(-1.80%) |
Jun 30, 2020 | 37.83 | 38.81 | 37.59 | 38.56 | 413,567 | +0.62(+1.63%) |
Jun 29, 2020 | 37.24 | 38.09 | 36.77 | 37.94 | 390,643 | +1.05(+2.85%) |
Jun 26, 2020 | 37.90 | 37.94 | 36.64 | 36.89 | 688,268 | -1.35(-3.53%) |
Jun 25, 2020 | 36.95 | 38.27 | 36.79 | 38.24 | 608,605 | +0.80(+2.14%) |
Jun 24, 2020 | 38.93 | 38.93 | 37.09 | 37.44 | 859,002 | -2.23(-5.61%) |
Jun 23, 2020 | 40.03 | 40.20 | 39.48 | 39.67 | 260,933 | +0.25(+0.64%) |
Jun 22, 2020 | 39.34 | 39.59 | 38.74 | 39.42 | 227,929 | -0.06(-0.16%) |
Jun 19, 2020 | 41.16 | 41.20 | 39.12 | 39.48 | 532,485 | -0.71(-1.77%) |
Jun 18, 2020 | 39.72 | 40.79 | 39.42 | 40.19 | 283,906 | +0.04(+0.10%) |
Jun 17, 2020 | 41.17 | 41.17 | 40.07 | 40.15 | 330,306 | -1.16(-2.81%) |
Jun 16, 2020 | 42.70 | 42.70 | 40.16 | 41.31 | 790,084 | +1.23(+3.06%) |
Jun 15, 2020 | 37.88 | 40.42 | 37.46 | 40.08 | 721,833 | +0.47(+1.19%) |
Jun 12, 2020 | 39.87 | 40.30 | 38.16 | 39.61 | 435,366 | +1.76(+4.64%) |
Jun 11, 2020 | 39.09 | 39.94 | 37.71 | 37.86 | 999,943 | -4.34(-10.28%) |
Jun 10, 2020 | 44.25 | 44.25 | 42.14 | 42.20 | 520,551 | -2.46(-5.50%) |
Jun 09, 2020 | 45.06 | 45.14 | 43.96 | 44.65 | 598,013 | -2.02(-4.34%) |
Jun 08, 2020 | 45.92 | 46.70 | 45.23 | 46.68 | 761,990 | +2.53(+5.74%) |
Jun 05, 2020 | 44.42 | 45.21 | 43.93 | 44.14 | 763,402 | +2.57(+6.19%) |
Jun 04, 2020 | 40.31 | 41.62 | 39.71 | 41.57 | 763,994 | +1.08(+2.68%) |
Jun 03, 2020 | 39.24 | 40.67 | 39.24 | 40.49 | 649,138 | +2.14(+5.58%) |
Jun 02, 2020 | 37.95 | 38.47 | 37.84 | 38.35 | 399,532 | +0.85(+2.28%) |
Jun 01, 2020 | 36.70 | 37.66 | 36.37 | 37.49 | 772,452 | +0.99(+2.71%) |
May 29, 2020 | 36.74 | 37.00 | 36.00 | 36.51 | 724,950 | -0.79(-2.11%) |
May 28, 2020 | 38.93 | 38.93 | 37.11 | 37.29 | 997,514 | -1.34(-3.48%) |
May 27, 2020 | 38.37 | 38.73 | 37.03 | 38.64 | 996,571 | +1.64(+4.44%) |
May 26, 2020 | 36.29 | 37.38 | 36.24 | 36.99 | 718,488 | +2.31(+6.67%) |
May 22, 2020 | 34.91 | 34.91 | 34.07 | 34.68 | 440,159 | -0.14(-0.41%) |
May 21, 2020 | 34.78 | 35.27 | 34.41 | 34.83 | 467,615 | +0.01(+0.03%) |
May 20, 2020 | 34.60 | 35.04 | 34.52 | 34.82 | 644,435 | +1.02(+3.01%) |
May 19, 2020 | 34.60 | 34.73 | 33.64 | 33.80 | 757,274 | -0.93(-2.68%) |
May 18, 2020 | 33.53 | 34.94 | 33.48 | 34.73 | 1,374,528 | +2.98(+9.40%) |
May 15, 2020 | 31.37 | 31.97 | 31.14 | 31.75 | 240,399 | -0.14(-0.45%) |
May 14, 2020 | 30.68 | 31.92 | 30.07 | 31.89 | 1,488,084 | +0.70(+2.25%) |
May 13, 2020 | 32.26 | 32.26 | 30.81 | 31.19 | 779,002 | -1.12(-3.47%) |
May 12, 2020 | 33.49 | 33.58 | 32.31 | 32.31 | 479,888 | -1.04(-3.11%) |
May 11, 2020 | 33.38 | 33.58 | 32.95 | 33.35 | 392,662 | -0.40(-1.19%) |
May 08, 2020 | 33.28 | 33.80 | 33.10 | 33.75 | 605,011 | +1.18(+3.62%) |
May 07, 2020 | 32.45 | 33.05 | 32.45 | 32.57 | 1,054,302 | +0.64(+2.01%) |
May 06, 2020 | 32.43 | 32.64 | 31.86 | 31.93 | 271,225 | -0.14(-0.45%) |
May 05, 2020 | 32.65 | 33.03 | 32.00 | 32.07 | 528,767 | +0.16(+0.51%) |
May 04, 2020 | 31.40 | 31.95 | 31.00 | 31.91 | 621,712 | +0.15(+0.48%) |