Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.60 | 37.43 | 36.09 | 37.34 | 609,787 | +0.26(+0.69%) |
Jul 30, 2020 | 36.43 | 37.14 | 36.20 | 37.09 | 420,172 | +0.09(+0.24%) |
Jul 29, 2020 | 37.12 | 37.33 | 36.78 | 37.00 | 507,592 | -0.11(-0.29%) |
Jul 28, 2020 | 36.25 | 37.60 | 36.25 | 37.10 | 408,315 | +0.63(+1.72%) |
Jul 27, 2020 | 36.33 | 36.63 | 35.51 | 36.48 | 440,030 | +0.03(+0.07%) |
Jul 24, 2020 | 37.30 | 37.55 | 36.22 | 36.45 | 428,276 | -0.69(-1.86%) |
Jul 23, 2020 | 36.73 | 37.28 | 36.62 | 37.14 | 505,239 | +0.25(+0.67%) |
Jul 22, 2020 | 35.97 | 37.01 | 35.55 | 36.89 | 550,978 | +0.64(+1.76%) |
Jul 21, 2020 | 35.67 | 36.27 | 35.42 | 36.25 | 902,236 | +1.05(+2.99%) |
Jul 20, 2020 | 35.63 | 35.86 | 34.94 | 35.20 | 456,061 | -0.57(-1.61%) |
Jul 17, 2020 | 34.80 | 35.87 | 34.56 | 35.78 | 733,056 | +1.18(+3.40%) |
Jul 16, 2020 | 34.48 | 34.80 | 34.22 | 34.60 | 410,485 | +0.06(+0.18%) |
Jul 15, 2020 | 35.20 | 35.70 | 34.50 | 34.54 | 505,161 | -0.07(-0.20%) |
Jul 14, 2020 | 34.41 | 35.02 | 34.10 | 34.61 | 347,146 | +0.25(+0.72%) |
Jul 13, 2020 | 34.55 | 34.90 | 34.16 | 34.36 | 253,215 | -0.01(-0.03%) |
Jul 10, 2020 | 33.52 | 34.41 | 33.36 | 34.37 | 370,825 | +0.88(+2.64%) |
Jul 09, 2020 | 34.22 | 34.22 | 32.98 | 33.49 | 537,491 | -0.87(-2.52%) |
Jul 08, 2020 | 33.79 | 34.43 | 33.73 | 34.35 | 429,742 | +0.39(+1.15%) |
Jul 07, 2020 | 34.16 | 34.37 | 33.68 | 33.96 | 343,631 | -0.77(-2.21%) |
Jul 06, 2020 | 35.30 | 35.58 | 34.25 | 34.73 | 284,337 | +0.00(+0.00%) |
Jul 02, 2020 | 35.30 | 35.47 | 34.62 | 34.73 | 280,692 | -0.04(-0.13%) |
Jul 01, 2020 | 33.97 | 35.01 | 33.73 | 34.78 | 320,058 | +0.79(+2.32%) |
Jun 30, 2020 | 33.95 | 34.47 | 33.75 | 33.99 | 675,633 | +0.01(+0.03%) |
Jun 29, 2020 | 33.32 | 34.05 | 32.96 | 33.98 | 404,674 | +1.18(+3.58%) |
Jun 26, 2020 | 33.35 | 33.65 | 32.66 | 32.81 | 1,068,032 | -0.77(-2.29%) |
Jun 25, 2020 | 33.42 | 33.61 | 32.72 | 33.57 | 526,408 | +0.02(+0.05%) |
Jun 24, 2020 | 33.48 | 33.79 | 32.77 | 33.56 | 807,537 | -0.34(-1.02%) |
Jun 23, 2020 | 34.26 | 34.26 | 33.29 | 33.90 | 577,376 | +0.13(+0.39%) |
Jun 22, 2020 | 32.97 | 33.83 | 32.70 | 33.77 | 417,566 | +0.61(+1.84%) |
Jun 19, 2020 | 34.33 | 34.53 | 33.14 | 33.16 | 964,893 | -0.90(-2.65%) |
Jun 18, 2020 | 33.70 | 34.25 | 33.49 | 34.06 | 463,473 | -0.08(-0.23%) |
Jun 17, 2020 | 34.97 | 34.97 | 33.67 | 34.14 | 361,340 | -0.61(-1.76%) |
Jun 16, 2020 | 35.70 | 35.76 | 34.57 | 34.75 | 462,033 | +0.27(+0.80%) |
Jun 15, 2020 | 33.21 | 34.51 | 33.04 | 34.48 | 627,489 | +0.23(+0.67%) |
Jun 12, 2020 | 35.51 | 35.51 | 33.56 | 34.25 | 955,733 | +0.08(+0.23%) |
Jun 11, 2020 | 35.01 | 35.01 | 33.76 | 34.17 | 653,290 | -1.86(-5.15%) |
Jun 10, 2020 | 37.05 | 37.15 | 35.78 | 36.02 | 502,204 | -1.03(-2.77%) |
Jun 09, 2020 | 37.55 | 37.66 | 36.65 | 37.05 | 547,735 | -1.11(-2.90%) |
Jun 08, 2020 | 37.83 | 38.46 | 37.69 | 38.16 | 619,885 | +0.57(+1.53%) |
Jun 05, 2020 | 36.68 | 38.23 | 36.68 | 37.58 | 681,034 | +1.64(+4.58%) |
Jun 04, 2020 | 36.22 | 36.67 | 35.44 | 35.94 | 478,976 | -0.65(-1.79%) |
Jun 03, 2020 | 36.90 | 37.85 | 36.55 | 36.59 | 595,582 | +0.57(+1.57%) |
Jun 02, 2020 | 35.99 | 36.54 | 35.67 | 36.02 | 477,626 | +0.27(+0.74%) |
Jun 01, 2020 | 36.27 | 36.35 | 35.63 | 35.76 | 620,864 | -0.34(-0.93%) |
May 29, 2020 | 35.37 | 36.59 | 35.22 | 36.09 | 877,700 | +0.44(+1.24%) |
May 28, 2020 | 35.41 | 36.02 | 34.91 | 35.65 | 751,452 | +0.96(+2.75%) |
May 27, 2020 | 35.25 | 35.42 | 34.49 | 34.70 | 424,509 | +0.20(+0.59%) |
May 26, 2020 | 35.03 | 35.41 | 34.39 | 34.49 | 390,447 | +0.43(+1.27%) |
May 22, 2020 | 34.17 | 34.26 | 33.60 | 34.06 | 346,398 | -0.09(-0.26%) |
May 21, 2020 | 34.95 | 35.26 | 33.99 | 34.15 | 640,035 | -0.95(-2.72%) |
May 20, 2020 | 35.64 | 36.12 | 34.98 | 35.10 | 650,491 | -0.06(-0.18%) |
May 19, 2020 | 34.92 | 35.57 | 34.55 | 35.17 | 1,132,870 | -0.20(-0.58%) |
May 18, 2020 | 34.29 | 35.45 | 33.91 | 35.37 | 936,697 | +2.47(+7.50%) |
May 15, 2020 | 31.97 | 32.96 | 31.56 | 32.90 | 2,254,358 | +1.03(+3.25%) |
May 14, 2020 | 31.19 | 31.94 | 30.28 | 31.87 | 785,239 | +0.24(+0.75%) |
May 13, 2020 | 32.20 | 32.20 | 30.87 | 31.63 | 693,315 | -0.92(-2.83%) |
May 12, 2020 | 33.59 | 33.95 | 32.42 | 32.55 | 819,732 | -1.04(-3.11%) |
May 11, 2020 | 34.31 | 34.34 | 32.96 | 33.59 | 891,202 | -1.20(-3.46%) |
May 08, 2020 | 34.56 | 34.92 | 33.89 | 34.79 | 379,760 | +0.98(+2.90%) |
May 07, 2020 | 33.40 | 34.23 | 33.30 | 33.81 | 566,761 | +0.92(+2.80%) |
May 06, 2020 | 34.41 | 34.41 | 32.76 | 32.89 | 510,316 | -1.49(-4.35%) |
May 05, 2020 | 34.75 | 35.30 | 34.39 | 34.39 | 545,422 | +0.07(+0.21%) |
May 04, 2020 | 34.24 | 34.82 | 33.27 | 34.32 | 678,158 | -0.22(-0.64%) |