Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.29 | 40.30 | 39.67 | 39.98 | 67,634,600 | -0.28(-0.69%) |
Jul 30, 2020 | 40.29 | 40.41 | 39.88 | 40.25 | 51,870,052 | -0.52(-1.27%) |
Jul 29, 2020 | 40.49 | 40.88 | 40.49 | 40.77 | 40,964,492 | +0.65(+1.61%) |
Jul 28, 2020 | 40.38 | 40.43 | 40.08 | 40.12 | 33,806,728 | -0.33(-0.82%) |
Jul 27, 2020 | 40.12 | 40.48 | 39.99 | 40.46 | 42,353,256 | +0.62(+1.55%) |
Jul 24, 2020 | 39.45 | 39.84 | 39.37 | 39.84 | 32,686,602 | -0.04(-0.09%) |
Jul 23, 2020 | 40.17 | 40.32 | 39.68 | 39.87 | 42,496,260 | -0.32(-0.80%) |
Jul 22, 2020 | 40.36 | 40.36 | 39.97 | 40.20 | 33,820,896 | -0.18(-0.43%) |
Jul 21, 2020 | 40.63 | 40.65 | 40.36 | 40.37 | 48,104,484 | +0.37(+0.92%) |
Jul 20, 2020 | 39.72 | 40.05 | 39.61 | 40.00 | 25,247,246 | +0.51(+1.29%) |
Jul 17, 2020 | 39.56 | 39.58 | 39.29 | 39.50 | 44,304,024 | +0.22(+0.56%) |
Jul 16, 2020 | 39.07 | 39.31 | 39.01 | 39.27 | 39,538,272 | -0.56(-1.41%) |
Jul 15, 2020 | 39.96 | 40.03 | 39.68 | 39.84 | 52,311,384 | +0.12(+0.30%) |
Jul 14, 2020 | 39.20 | 39.82 | 39.11 | 39.72 | 61,213,084 | +0.06(+0.14%) |
Jul 13, 2020 | 40.21 | 40.50 | 39.59 | 39.66 | 50,938,424 | -0.27(-0.67%) |
Jul 10, 2020 | 39.92 | 39.99 | 39.66 | 39.93 | 49,048,044 | -0.26(-0.64%) |
Jul 09, 2020 | 40.54 | 40.60 | 39.83 | 40.19 | 70,333,840 | +0.00(+0.00%) |
Jul 08, 2020 | 39.71 | 40.19 | 39.66 | 40.19 | 45,782,080 | +1.02(+2.59%) |
Jul 07, 2020 | 39.33 | 39.60 | 39.15 | 39.17 | 36,822,652 | -0.66(-1.67%) |
Jul 06, 2020 | 39.51 | 39.85 | 39.51 | 39.84 | 74,869,600 | +1.64(+4.30%) |
Jul 02, 2020 | 38.15 | 38.42 | 38.03 | 38.19 | 45,741,232 | +0.85(+2.28%) |
Jul 01, 2020 | 37.13 | 37.48 | 37.10 | 37.34 | 56,056,884 | +0.42(+1.13%) |
Jun 30, 2020 | 36.98 | 37.02 | 36.70 | 36.93 | 73,251,432 | -0.12(-0.32%) |
Jun 29, 2020 | 36.89 | 37.07 | 36.68 | 37.05 | 37,574,720 | +0.17(+0.45%) |
Jun 26, 2020 | 37.22 | 37.24 | 36.72 | 36.88 | 58,369,096 | -0.45(-1.21%) |
Jun 25, 2020 | 37.05 | 37.34 | 36.92 | 37.34 | 52,194,000 | +0.16(+0.42%) |
Jun 24, 2020 | 37.52 | 37.64 | 36.92 | 37.18 | 55,389,876 | -0.50(-1.32%) |
Jun 23, 2020 | 37.76 | 37.92 | 37.64 | 37.68 | 35,730,604 | +0.36(+0.97%) |
Jun 22, 2020 | 37.11 | 37.40 | 37.03 | 37.32 | 42,258,780 | +0.45(+1.23%) |
Jun 19, 2020 | 37.37 | 37.38 | 36.74 | 36.86 | 78,413,208 | -0.01(-0.03%) |
Jun 18, 2020 | 36.76 | 37.01 | 36.75 | 36.87 | 52,120,456 | +0.02(+0.05%) |
Jun 17, 2020 | 36.82 | 37.04 | 36.74 | 36.86 | 66,566,276 | +0.35(+0.96%) |
Jun 16, 2020 | 37.19 | 37.19 | 36.25 | 36.50 | 86,237,760 | +0.23(+0.64%) |
Jun 15, 2020 | 35.66 | 36.49 | 35.55 | 36.27 | 83,240,384 | -0.33(-0.91%) |
Jun 12, 2020 | 36.74 | 36.82 | 36.06 | 36.61 | 80,358,976 | +0.76(+2.13%) |
Jun 11, 2020 | 36.60 | 36.80 | 35.79 | 35.84 | 99,410,592 | -1.97(-5.22%) |
Jun 10, 2020 | 37.65 | 37.93 | 37.34 | 37.82 | 88,410,000 | +0.28(+0.73%) |
Jun 09, 2020 | 37.26 | 37.62 | 37.12 | 37.54 | 48,345,092 | -0.26(-0.68%) |
Jun 08, 2020 | 37.46 | 37.82 | 37.24 | 37.80 | 43,323,752 | +0.23(+0.61%) |
Jun 05, 2020 | 37.55 | 37.79 | 37.47 | 37.57 | 57,146,856 | +0.96(+2.63%) |
Jun 04, 2020 | 36.64 | 36.89 | 36.43 | 36.61 | 55,514,656 | -0.52(-1.41%) |
Jun 03, 2020 | 36.77 | 37.20 | 36.72 | 37.13 | 66,186,612 | +0.84(+2.33%) |
Jun 02, 2020 | 35.87 | 36.33 | 35.79 | 36.28 | 58,823,660 | +0.84(+2.38%) |
Jun 01, 2020 | 34.96 | 35.47 | 34.90 | 35.44 | 53,762,024 | +0.80(+2.31%) |
May 29, 2020 | 34.29 | 34.71 | 34.05 | 34.64 | 69,424,936 | +0.59(+1.73%) |
May 28, 2020 | 34.40 | 34.57 | 34.03 | 34.05 | 58,157,828 | -0.24(-0.70%) |
May 27, 2020 | 34.34 | 34.37 | 33.89 | 34.29 | 51,390,032 | +0.11(+0.32%) |
May 26, 2020 | 34.50 | 34.64 | 34.15 | 34.18 | 59,372,420 | +0.73(+2.20%) |
May 22, 2020 | 33.62 | 33.62 | 33.34 | 33.45 | 51,577,892 | -0.71(-2.07%) |
May 21, 2020 | 34.34 | 34.46 | 33.99 | 34.15 | 46,665,276 | -0.39(-1.14%) |
May 20, 2020 | 34.64 | 34.81 | 34.36 | 34.55 | 46,987,648 | +0.45(+1.32%) |
May 19, 2020 | 34.32 | 34.48 | 34.08 | 34.10 | 39,376,076 | -0.28(-0.80%) |
May 18, 2020 | 33.90 | 34.45 | 33.88 | 34.37 | 51,723,024 | +1.29(+3.91%) |
May 15, 2020 | 33.02 | 33.24 | 32.91 | 33.08 | 44,004,840 | -0.46(-1.37%) |
May 14, 2020 | 32.77 | 33.59 | 32.65 | 33.54 | 63,861,780 | +0.13(+0.38%) |
May 13, 2020 | 33.85 | 33.92 | 33.19 | 33.41 | 59,906,272 | -0.06(-0.19%) |
May 12, 2020 | 33.88 | 34.12 | 33.47 | 33.47 | 54,064,724 | -0.13(-0.38%) |
May 11, 2020 | 33.62 | 33.82 | 33.57 | 33.60 | 33,821,468 | -0.22(-0.65%) |
May 08, 2020 | 33.55 | 33.92 | 33.52 | 33.82 | 66,018,968 | +0.70(+2.11%) |
May 07, 2020 | 33.17 | 33.27 | 32.97 | 33.13 | 40,174,572 | +0.27(+0.81%) |
May 06, 2020 | 33.16 | 33.20 | 32.84 | 32.86 | 39,846,968 | -0.10(-0.31%) |
May 05, 2020 | 33.11 | 33.27 | 32.92 | 32.96 | 45,497,160 | +0.18(+0.56%) |
May 04, 2020 | 32.56 | 32.81 | 32.43 | 32.78 | 40,338,356 | +0.35(+1.08%) |