Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.81 | 30.82 | 29.55 | 29.81 | 9,047,300 | -1.03(-3.34%) |
Jul 30, 2020 | 31.23 | 31.38 | 30.17 | 30.84 | 11,839,762 | -1.57(-4.84%) |
Jul 29, 2020 | 32.36 | 32.42 | 32.16 | 32.41 | 6,410,336 | +0.31(+0.97%) |
Jul 28, 2020 | 32.30 | 32.57 | 32.01 | 32.10 | 4,300,910 | -0.35(-1.08%) |
Jul 27, 2020 | 32.44 | 32.47 | 32.05 | 32.45 | 4,390,756 | +0.16(+0.50%) |
Jul 24, 2020 | 32.30 | 32.60 | 32.14 | 32.29 | 4,553,100 | -0.10(-0.31%) |
Jul 23, 2020 | 32.45 | 32.66 | 32.24 | 32.39 | 5,887,723 | -0.36(-1.10%) |
Jul 22, 2020 | 32.92 | 32.92 | 32.42 | 32.75 | 5,248,347 | -0.68(-2.03%) |
Jul 21, 2020 | 32.85 | 33.88 | 32.79 | 33.43 | 6,851,599 | +1.02(+3.15%) |
Jul 20, 2020 | 32.79 | 32.99 | 32.34 | 32.41 | 4,428,193 | -0.50(-1.52%) |
Jul 17, 2020 | 33.31 | 33.48 | 32.82 | 32.91 | 3,616,900 | -0.57(-1.70%) |
Jul 16, 2020 | 33.60 | 33.77 | 33.30 | 33.48 | 3,481,062 | -0.50(-1.47%) |
Jul 15, 2020 | 33.87 | 34.13 | 33.60 | 33.98 | 6,038,149 | +0.47(+1.40%) |
Jul 14, 2020 | 32.61 | 33.55 | 32.49 | 33.51 | 5,614,419 | +1.10(+3.39%) |
Jul 13, 2020 | 32.78 | 32.99 | 32.34 | 32.41 | 7,151,172 | +0.20(+0.62%) |
Jul 10, 2020 | 31.76 | 32.22 | 31.63 | 32.21 | 6,243,800 | +0.93(+2.97%) |
Jul 09, 2020 | 32.50 | 32.52 | 31.28 | 31.28 | 5,623,164 | -1.47(-4.49%) |
Jul 08, 2020 | 32.53 | 33.01 | 32.38 | 32.75 | 3,947,739 | +0.12(+0.37%) |
Jul 07, 2020 | 33.26 | 33.26 | 32.56 | 32.63 | 3,754,426 | -0.82(-2.45%) |
Jul 06, 2020 | 33.63 | 33.82 | 33.16 | 33.45 | 4,481,047 | +0.55(+1.67%) |
Jul 02, 2020 | 33.26 | 33.55 | 32.76 | 32.90 | 4,228,600 | +0.13(+0.40%) |
Jul 01, 2020 | 32.82 | 33.37 | 32.76 | 32.77 | 5,517,885 | +0.08(+0.24%) |
Jun 30, 2020 | 32.28 | 32.80 | 31.86 | 32.69 | 8,172,752 | -0.75(-2.24%) |
Jun 29, 2020 | 33.18 | 33.64 | 33.04 | 33.44 | 4,972,664 | +0.53(+1.61%) |
Jun 26, 2020 | 33.70 | 33.74 | 32.77 | 32.91 | 4,920,600 | -0.98(-2.89%) |
Jun 25, 2020 | 33.17 | 33.90 | 33.04 | 33.89 | 4,840,399 | +0.77(+2.32%) |
Jun 24, 2020 | 34.21 | 34.23 | 33.06 | 33.12 | 5,215,576 | -1.73(-4.96%) |
Jun 23, 2020 | 35.23 | 35.44 | 34.80 | 34.85 | 4,528,752 | +0.44(+1.28%) |
Jun 22, 2020 | 34.23 | 34.47 | 34.03 | 34.41 | 3,622,447 | +0.47(+1.38%) |
Jun 19, 2020 | 34.87 | 34.89 | 33.81 | 33.94 | 4,253,600 | -0.36(-1.05%) |
Jun 18, 2020 | 33.91 | 34.45 | 33.77 | 34.30 | 4,216,536 | +0.11(+0.32%) |
Jun 17, 2020 | 34.90 | 34.98 | 34.11 | 34.19 | 3,497,372 | -0.78(-2.23%) |
Jun 16, 2020 | 35.58 | 35.91 | 34.67 | 34.97 | 6,556,208 | +0.45(+1.30%) |
Jun 15, 2020 | 33.20 | 34.84 | 32.94 | 34.52 | 5,433,479 | +0.07(+0.20%) |
Jun 12, 2020 | 34.83 | 35.12 | 33.69 | 34.45 | 6,526,100 | +1.26(+3.80%) |
Jun 11, 2020 | 34.55 | 35.06 | 33.08 | 33.19 | 6,847,007 | -3.06(-8.44%) |
Jun 10, 2020 | 36.87 | 37.08 | 36.17 | 36.25 | 4,821,205 | -1.01(-2.71%) |
Jun 09, 2020 | 37.44 | 37.65 | 36.85 | 37.26 | 8,352,137 | -2.03(-5.17%) |
Jun 08, 2020 | 39.16 | 39.33 | 38.13 | 39.29 | 7,253,990 | +1.52(+4.02%) |
Jun 05, 2020 | 37.52 | 38.16 | 37.50 | 37.77 | 8,799,700 | +2.20(+6.18%) |
Jun 04, 2020 | 35.18 | 35.80 | 34.86 | 35.57 | 4,767,195 | -0.08(-0.22%) |
Jun 03, 2020 | 35.13 | 35.79 | 35.13 | 35.65 | 6,477,179 | +1.65(+4.85%) |
Jun 02, 2020 | 33.79 | 34.11 | 33.76 | 34.00 | 6,138,825 | +0.82(+2.47%) |
Jun 01, 2020 | 32.15 | 33.25 | 31.96 | 33.18 | 5,903,336 | +1.23(+3.85%) |
May 29, 2020 | 31.80 | 32.01 | 31.35 | 31.95 | 6,304,400 | -0.66(-2.02%) |
May 28, 2020 | 33.36 | 33.36 | 32.52 | 32.61 | 4,780,207 | -0.37(-1.12%) |
May 27, 2020 | 33.35 | 33.50 | 32.32 | 32.98 | 4,987,350 | +0.29(+0.89%) |
May 26, 2020 | 32.94 | 33.08 | 32.53 | 32.69 | 4,024,718 | +0.45(+1.40%) |
May 22, 2020 | 32.41 | 32.42 | 31.59 | 32.24 | 4,179,500 | -0.20(-0.62%) |
May 21, 2020 | 33.15 | 33.43 | 32.20 | 32.44 | 6,044,333 | -1.01(-3.02%) |
May 20, 2020 | 33.04 | 33.48 | 32.99 | 33.45 | 5,273,251 | +1.29(+4.01%) |
May 19, 2020 | 32.91 | 32.92 | 32.16 | 32.16 | 6,212,477 | -0.66(-2.01%) |
May 18, 2020 | 32.05 | 32.94 | 32.00 | 32.82 | 7,927,709 | +2.69(+8.93%) |
May 15, 2020 | 30.29 | 30.74 | 29.91 | 30.13 | 7,620,600 | -0.04(-0.13%) |
May 14, 2020 | 29.62 | 30.39 | 28.98 | 30.17 | 9,756,760 | -0.87(-2.80%) |
May 13, 2020 | 32.16 | 32.17 | 30.77 | 31.04 | 7,789,703 | -1.17(-3.63%) |
May 12, 2020 | 33.00 | 33.09 | 32.21 | 32.21 | 4,356,678 | -0.55(-1.68%) |
May 11, 2020 | 33.16 | 33.26 | 32.69 | 32.76 | 4,213,177 | -1.15(-3.39%) |
May 08, 2020 | 33.19 | 33.98 | 33.07 | 33.91 | 6,002,600 | +1.38(+4.24%) |
May 07, 2020 | 32.98 | 33.39 | 32.43 | 32.53 | 5,308,808 | +0.47(+1.47%) |
May 06, 2020 | 33.11 | 33.25 | 32.04 | 32.06 | 6,072,809 | -1.01(-3.05%) |
May 05, 2020 | 34.28 | 34.82 | 32.96 | 33.07 | 13,399,800 | +0.32(+0.98%) |
May 04, 2020 | 31.91 | 32.84 | 31.63 | 32.75 | 10,794,288 | +1.46(+4.67%) |