Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.15 | 30.23 | 29.65 | 29.76 | 142,400 | -0.62(-2.04%) |
Jul 30, 2020 | 30.50 | 30.95 | 30.22 | 30.38 | 133,497 | +0.42(+1.39%) |
Jul 29, 2020 | 30.26 | 30.82 | 29.61 | 29.96 | 202,810 | -0.43(-1.41%) |
Jul 28, 2020 | 30.90 | 31.02 | 30.27 | 30.39 | 63,912 | -0.36(-1.17%) |
Jul 27, 2020 | 30.81 | 31.02 | 30.48 | 30.75 | 85,795 | -1.04(-3.27%) |
Jul 24, 2020 | 31.68 | 32.00 | 31.65 | 31.79 | 145,500 | -0.58(-1.79%) |
Jul 23, 2020 | 32.69 | 32.84 | 31.84 | 32.37 | 101,117 | -0.56(-1.70%) |
Jul 22, 2020 | 33.49 | 33.57 | 32.80 | 32.93 | 71,189 | -1.00(-2.95%) |
Jul 21, 2020 | 34.18 | 34.20 | 33.83 | 33.93 | 58,173 | -0.95(-2.72%) |
Jul 20, 2020 | 35.01 | 35.16 | 34.86 | 34.88 | 26,578 | -0.24(-0.68%) |
Jul 17, 2020 | 35.22 | 35.27 | 35.08 | 35.12 | 17,000 | -0.65(-1.82%) |
Jul 16, 2020 | 35.19 | 35.77 | 35.13 | 35.77 | 34,714 | +0.86(+2.46%) |
Jul 15, 2020 | 35.19 | 35.23 | 34.83 | 34.91 | 23,151 | -0.08(-0.22%) |
Jul 14, 2020 | 35.36 | 35.40 | 34.87 | 34.99 | 34,901 | -0.24(-0.69%) |
Jul 13, 2020 | 34.73 | 35.27 | 34.73 | 35.23 | 24,018 | -0.09(-0.25%) |
Jul 10, 2020 | 34.94 | 35.54 | 34.90 | 35.32 | 36,900 | +0.25(+0.71%) |
Jul 09, 2020 | 34.69 | 35.38 | 34.59 | 35.07 | 49,101 | +0.33(+0.95%) |
Jul 08, 2020 | 34.55 | 34.78 | 34.36 | 34.74 | 43,471 | -0.34(-0.98%) |
Jul 07, 2020 | 35.93 | 35.93 | 35.05 | 35.09 | 58,783 | -0.53(-1.50%) |
Jul 06, 2020 | 35.59 | 35.92 | 35.53 | 35.62 | 33,662 | -0.32(-0.90%) |
Jul 02, 2020 | 36.39 | 36.42 | 35.87 | 35.94 | 17,200 | -0.22(-0.61%) |
Jul 01, 2020 | 36.12 | 36.67 | 36.07 | 36.16 | 35,717 | +0.59(+1.67%) |
Jun 30, 2020 | 36.25 | 36.25 | 35.32 | 35.57 | 48,357 | -0.58(-1.60%) |
Jun 29, 2020 | 36.17 | 36.29 | 36.00 | 36.15 | 9,173 | +0.07(+0.19%) |
Jun 26, 2020 | 37.05 | 37.33 | 36.08 | 36.08 | 42,000 | -0.54(-1.47%) |
Jun 25, 2020 | 36.57 | 36.83 | 36.56 | 36.62 | 16,946 | +0.14(+0.38%) |
Jun 24, 2020 | 36.51 | 36.65 | 35.91 | 36.48 | 52,320 | +0.39(+1.08%) |
Jun 23, 2020 | 36.42 | 36.42 | 36.08 | 36.09 | 41,925 | -0.80(-2.18%) |
Jun 22, 2020 | 36.66 | 36.98 | 36.33 | 36.90 | 31,566 | -0.39(-1.06%) |
Jun 19, 2020 | 37.95 | 37.95 | 37.09 | 37.29 | 41,600 | -1.07(-2.79%) |
Jun 18, 2020 | 38.36 | 38.67 | 38.36 | 38.36 | 4,345 | +0.20(+0.53%) |
Jun 17, 2020 | 38.49 | 38.51 | 38.07 | 38.16 | 5,222 | -0.12(-0.30%) |
Jun 16, 2020 | 38.49 | 38.67 | 38.13 | 38.27 | 7,039 | -0.05(-0.12%) |
Jun 15, 2020 | 39.38 | 39.52 | 38.28 | 38.32 | 42,422 | +0.16(+0.42%) |
Jun 12, 2020 | 37.78 | 38.23 | 37.57 | 38.16 | 31,400 | -0.15(-0.39%) |
Jun 11, 2020 | 37.80 | 38.42 | 37.40 | 38.31 | 33,349 | +0.59(+1.56%) |
Jun 10, 2020 | 38.42 | 39.11 | 37.66 | 37.72 | 193,568 | -1.23(-3.15%) |
Jun 09, 2020 | 38.87 | 39.03 | 38.57 | 38.95 | 26,308 | -0.66(-1.68%) |
Jun 08, 2020 | 40.23 | 40.40 | 39.50 | 39.62 | 189,580 | -0.95(-2.35%) |
Jun 05, 2020 | 40.51 | 41.16 | 40.45 | 40.57 | 88,300 | +1.61(+4.13%) |
Jun 04, 2020 | 39.07 | 39.77 | 38.74 | 38.96 | 55,068 | -1.06(-2.64%) |
Jun 03, 2020 | 39.62 | 40.38 | 39.31 | 40.02 | 78,278 | +1.56(+4.06%) |
Jun 02, 2020 | 37.64 | 38.70 | 37.58 | 38.45 | 21,176 | +0.66(+1.76%) |
Jun 01, 2020 | 38.15 | 38.19 | 37.66 | 37.79 | 31,473 | -0.24(-0.64%) |
May 29, 2020 | 38.10 | 38.27 | 37.66 | 38.03 | 22,500 | -0.59(-1.53%) |
May 28, 2020 | 38.31 | 38.93 | 38.23 | 38.62 | 64,685 | -0.23(-0.60%) |
May 27, 2020 | 39.97 | 40.02 | 38.83 | 38.85 | 23,469 | -0.06(-0.15%) |
May 26, 2020 | 38.03 | 39.06 | 38.03 | 38.91 | 36,155 | +1.16(+3.07%) |
May 22, 2020 | 37.92 | 37.97 | 37.63 | 37.75 | 7,900 | -0.55(-1.44%) |
May 21, 2020 | 37.67 | 38.67 | 37.67 | 38.30 | 26,810 | +1.07(+2.87%) |
May 20, 2020 | 37.48 | 37.53 | 37.12 | 37.23 | 54,023 | -0.18(-0.48%) |
May 19, 2020 | 37.78 | 37.83 | 37.36 | 37.41 | 13,327 | -0.74(-1.94%) |
May 18, 2020 | 37.36 | 38.19 | 37.35 | 38.15 | 29,047 | +0.86(+2.31%) |
May 15, 2020 | 37.40 | 37.77 | 37.00 | 37.29 | 31,100 | -0.62(-1.62%) |
May 14, 2020 | 38.65 | 38.65 | 37.69 | 37.90 | 16,029 | -0.76(-1.96%) |
May 13, 2020 | 39.02 | 39.20 | 38.66 | 38.66 | 22,115 | -0.84(-2.13%) |
May 12, 2020 | 39.41 | 39.68 | 38.94 | 39.50 | 20,357 | -0.24(-0.60%) |
May 11, 2020 | 39.35 | 39.96 | 39.21 | 39.74 | 18,132 | +0.45(+1.16%) |
May 08, 2020 | 38.75 | 39.44 | 38.46 | 39.29 | 21,600 | +0.71(+1.84%) |
May 07, 2020 | 39.91 | 39.91 | 38.29 | 38.58 | 39,027 | -1.61(-4.01%) |
May 06, 2020 | 40.13 | 40.54 | 39.78 | 40.19 | 35,904 | +1.12(+2.86%) |
May 05, 2020 | 39.52 | 39.76 | 39.01 | 39.07 | 15,227 | -0.16(-0.40%) |
May 04, 2020 | 39.25 | 39.42 | 39.00 | 39.23 | 25,339 | -0.20(-0.51%) |