Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.54 | 32.61 | 31.86 | 32.39 | 597,841 | -0.19(-0.60%) |
Jul 30, 2020 | 32.22 | 32.66 | 32.10 | 32.58 | 593,614 | -0.13(-0.39%) |
Jul 29, 2020 | 32.17 | 32.74 | 32.17 | 32.71 | 656,447 | +0.74(+2.32%) |
Jul 28, 2020 | 32.19 | 32.33 | 31.97 | 31.97 | 575,942 | -0.31(-0.96%) |
Jul 27, 2020 | 31.98 | 32.28 | 31.80 | 32.28 | 708,505 | +0.39(+1.22%) |
Jul 24, 2020 | 32.12 | 32.20 | 31.80 | 31.89 | 642,680 | -0.45(-1.40%) |
Jul 23, 2020 | 32.29 | 32.78 | 32.00 | 32.34 | 959,571 | +0.02(+0.07%) |
Jul 22, 2020 | 32.06 | 32.41 | 32.06 | 32.32 | 669,713 | +0.09(+0.27%) |
Jul 21, 2020 | 32.16 | 32.43 | 32.12 | 32.23 | 755,187 | +0.38(+1.19%) |
Jul 20, 2020 | 31.85 | 31.97 | 31.72 | 31.85 | 756,863 | -0.07(-0.21%) |
Jul 17, 2020 | 31.86 | 32.07 | 31.69 | 31.92 | 814,454 | +0.15(+0.46%) |
Jul 16, 2020 | 31.73 | 31.87 | 31.54 | 31.77 | 744,287 | -0.19(-0.61%) |
Jul 15, 2020 | 31.64 | 32.07 | 31.50 | 31.97 | 978,069 | +1.03(+3.33%) |
Jul 14, 2020 | 30.42 | 30.94 | 30.22 | 30.93 | 806,440 | +0.45(+1.46%) |
Jul 13, 2020 | 31.20 | 31.56 | 30.46 | 30.49 | 1,847,160 | -0.41(-1.34%) |
Jul 10, 2020 | 30.51 | 30.93 | 30.41 | 30.90 | 1,002,016 | +0.38(+1.23%) |
Jul 09, 2020 | 31.01 | 31.02 | 30.09 | 30.53 | 1,033,521 | -0.45(-1.44%) |
Jul 08, 2020 | 30.72 | 31.09 | 30.48 | 30.97 | 1,227,468 | +0.25(+0.80%) |
Jul 07, 2020 | 31.00 | 31.24 | 30.68 | 30.73 | 1,255,922 | -0.50(-1.60%) |
Jul 06, 2020 | 31.57 | 31.66 | 31.15 | 31.22 | 2,073,330 | +0.23(+0.75%) |
Jul 02, 2020 | 31.45 | 31.57 | 30.90 | 30.99 | 665,204 | +0.12(+0.38%) |
Jul 01, 2020 | 31.11 | 31.30 | 30.72 | 30.87 | 731,124 | -0.17(-0.54%) |
Jun 30, 2020 | 30.54 | 31.14 | 30.53 | 31.04 | 1,178,889 | +0.39(+1.27%) |
Jun 29, 2020 | 30.75 | 30.75 | 29.82 | 30.65 | 744,245 | +0.83(+2.77%) |
Jun 26, 2020 | 30.43 | 30.49 | 29.82 | 29.82 | 1,566,808 | -0.81(-2.64%) |
Jun 25, 2020 | 30.07 | 30.63 | 29.81 | 30.63 | 8,813,275 | +0.41(+1.35%) |
Jun 24, 2020 | 30.83 | 30.91 | 29.82 | 30.22 | 13,958,039 | -1.02(-3.26%) |
Jun 23, 2020 | 31.52 | 31.59 | 31.18 | 31.24 | 5,844,502 | +0.11(+0.37%) |
Jun 22, 2020 | 30.72 | 31.14 | 30.42 | 31.13 | 6,993,017 | +0.26(+0.83%) |
Jun 19, 2020 | 31.56 | 31.56 | 30.61 | 30.87 | 593,647 | -0.18(-0.60%) |
Jun 18, 2020 | 30.76 | 31.36 | 30.67 | 31.05 | 5,236,948 | +0.04(+0.12%) |
Jun 17, 2020 | 31.61 | 31.62 | 30.96 | 31.02 | 732,095 | -0.53(-1.67%) |
Jun 16, 2020 | 32.02 | 32.05 | 30.88 | 31.54 | 844,329 | +0.73(+2.39%) |
Jun 15, 2020 | 29.25 | 30.98 | 29.20 | 30.81 | 1,009,566 | +0.63(+2.07%) |
Jun 12, 2020 | 30.59 | 30.76 | 29.29 | 30.18 | 3,537,635 | +0.72(+2.43%) |
Jun 11, 2020 | 30.45 | 30.69 | 29.40 | 29.47 | 1,367,998 | -2.36(-7.41%) |
Jun 10, 2020 | 32.66 | 32.67 | 31.74 | 31.82 | 1,155,091 | -0.89(-2.72%) |
Jun 09, 2020 | 32.85 | 32.98 | 32.43 | 32.71 | 1,000,588 | -0.68(-2.04%) |
Jun 08, 2020 | 33.18 | 33.40 | 33.00 | 33.40 | 1,063,026 | +0.73(+2.25%) |
Jun 05, 2020 | 32.81 | 33.09 | 32.54 | 32.66 | 1,117,070 | +1.08(+3.42%) |
Jun 04, 2020 | 31.35 | 31.72 | 31.20 | 31.58 | 2,093,124 | +0.06(+0.18%) |
Jun 03, 2020 | 31.20 | 31.72 | 31.16 | 31.52 | 2,138,462 | +0.76(+2.48%) |
Jun 02, 2020 | 30.67 | 30.84 | 30.41 | 30.76 | 2,352,612 | +0.31(+1.01%) |
Jun 01, 2020 | 30.19 | 30.71 | 30.13 | 30.45 | 1,184,261 | +0.39(+1.31%) |
May 29, 2020 | 29.94 | 30.19 | 29.61 | 30.06 | 897,325 | -0.15(-0.50%) |
May 28, 2020 | 31.13 | 31.13 | 30.07 | 30.21 | 1,132,796 | -0.64(-2.06%) |
May 27, 2020 | 30.54 | 30.88 | 29.67 | 30.85 | 1,053,350 | +0.90(+3.01%) |
May 26, 2020 | 30.14 | 30.27 | 29.93 | 29.94 | 874,427 | +0.83(+2.83%) |
May 22, 2020 | 29.05 | 29.13 | 28.74 | 29.12 | 728,193 | +0.10(+0.36%) |
May 21, 2020 | 28.94 | 29.15 | 28.67 | 29.02 | 975,739 | +0.06(+0.21%) |
May 20, 2020 | 28.69 | 29.11 | 28.63 | 28.95 | 1,038,234 | +0.76(+2.71%) |
May 19, 2020 | 28.58 | 28.86 | 28.19 | 28.19 | 895,142 | -0.49(-1.70%) |
May 18, 2020 | 28.20 | 28.79 | 28.14 | 28.68 | 1,175,538 | +1.63(+6.03%) |
May 15, 2020 | 26.42 | 27.13 | 26.27 | 27.05 | 780,704 | +0.38(+1.44%) |
May 14, 2020 | 25.92 | 26.69 | 25.37 | 26.66 | 1,781,858 | +0.20(+0.77%) |
May 13, 2020 | 27.19 | 27.28 | 26.03 | 26.46 | 1,162,803 | -0.96(-3.49%) |
May 12, 2020 | 28.55 | 28.58 | 27.41 | 27.42 | 1,083,906 | -1.02(-3.60%) |
May 11, 2020 | 28.23 | 28.68 | 28.01 | 28.44 | 1,322,951 | -0.16(-0.56%) |
May 08, 2020 | 28.06 | 28.65 | 27.95 | 28.60 | 2,671,942 | +1.07(+3.87%) |
May 07, 2020 | 27.45 | 27.78 | 27.39 | 27.54 | 910,343 | +0.44(+1.61%) |
May 06, 2020 | 27.44 | 27.65 | 27.03 | 27.10 | 1,062,323 | -0.18(-0.66%) |
May 05, 2020 | 27.54 | 27.93 | 27.17 | 27.28 | 1,092,409 | +0.21(+0.77%) |
May 04, 2020 | 26.65 | 27.10 | 26.38 | 27.07 | 1,049,042 | +0.10(+0.39%) |