Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.46 | 33.46 | 32.37 | 33.09 | 651,780 | -0.43(-1.27%) |
Jul 30, 2020 | 32.94 | 33.61 | 32.53 | 33.52 | 711,126 | +0.00(+0.00%) |
Jul 29, 2020 | 33.49 | 33.81 | 32.83 | 33.52 | 765,349 | +0.25(+0.75%) |
Jul 28, 2020 | 32.50 | 33.45 | 32.21 | 33.27 | 1,245,852 | +0.61(+1.88%) |
Jul 27, 2020 | 31.63 | 32.82 | 31.29 | 32.66 | 1,343,531 | +0.73(+2.30%) |
Jul 24, 2020 | 31.90 | 32.29 | 31.56 | 31.92 | 1,082,460 | +0.06(+0.20%) |
Jul 23, 2020 | 32.03 | 32.41 | 31.71 | 31.86 | 1,319,332 | -0.41(-1.27%) |
Jul 22, 2020 | 30.87 | 32.74 | 30.77 | 32.27 | 1,416,586 | +1.25(+4.04%) |
Jul 21, 2020 | 29.78 | 32.08 | 29.78 | 31.01 | 2,047,368 | -0.20(-0.65%) |
Jul 20, 2020 | 31.51 | 31.51 | 30.55 | 31.22 | 1,044,321 | -0.52(-1.64%) |
Jul 17, 2020 | 31.33 | 31.97 | 31.15 | 31.74 | 1,215,465 | +0.44(+1.39%) |
Jul 16, 2020 | 31.77 | 31.90 | 31.17 | 31.30 | 808,417 | -0.74(-2.32%) |
Jul 15, 2020 | 31.90 | 32.52 | 31.59 | 32.04 | 1,235,858 | +0.91(+2.92%) |
Jul 14, 2020 | 30.65 | 31.37 | 30.59 | 31.13 | 900,310 | +0.49(+1.61%) |
Jul 13, 2020 | 30.30 | 31.70 | 30.01 | 30.64 | 1,118,679 | +0.47(+1.57%) |
Jul 10, 2020 | 30.00 | 30.77 | 29.80 | 30.17 | 1,223,327 | +0.17(+0.56%) |
Jul 09, 2020 | 29.81 | 30.26 | 29.02 | 30.00 | 1,270,328 | +0.08(+0.28%) |
Jul 08, 2020 | 30.63 | 30.67 | 29.53 | 29.92 | 2,360,617 | -0.67(-2.19%) |
Jul 07, 2020 | 31.11 | 31.43 | 30.44 | 30.59 | 2,183,039 | -1.08(-3.40%) |
Jul 06, 2020 | 34.45 | 34.45 | 31.52 | 31.66 | 1,805,501 | -1.82(-5.44%) |
Jul 02, 2020 | 34.42 | 34.81 | 33.31 | 33.48 | 765,939 | -0.32(-0.93%) |
Jul 01, 2020 | 32.50 | 33.96 | 32.41 | 33.80 | 1,178,806 | +1.34(+4.12%) |
Jun 30, 2020 | 31.90 | 32.97 | 31.82 | 32.46 | 1,651,778 | +0.46(+1.45%) |
Jun 29, 2020 | 32.63 | 32.67 | 31.77 | 32.00 | 1,225,354 | -0.22(-0.69%) |
Jun 26, 2020 | 32.48 | 32.88 | 31.84 | 32.22 | 1,702,578 | -0.65(-1.98%) |
Jun 25, 2020 | 32.16 | 32.92 | 31.93 | 32.87 | 1,232,493 | +0.40(+1.23%) |
Jun 24, 2020 | 33.43 | 33.63 | 31.87 | 32.47 | 1,410,914 | -1.29(-3.82%) |
Jun 23, 2020 | 34.29 | 34.29 | 33.43 | 33.76 | 1,518,278 | -0.04(-0.11%) |
Jun 22, 2020 | 33.83 | 34.45 | 33.19 | 33.80 | 1,196,252 | -0.21(-0.63%) |
Jun 19, 2020 | 35.01 | 35.22 | 33.91 | 34.01 | 5,189,153 | -0.47(-1.37%) |
Jun 18, 2020 | 33.72 | 34.73 | 33.38 | 34.49 | 1,584,305 | +0.30(+0.87%) |
Jun 17, 2020 | 35.37 | 35.37 | 33.94 | 34.19 | 1,339,983 | -0.90(-2.57%) |
Jun 16, 2020 | 35.08 | 35.40 | 34.22 | 35.09 | 2,185,967 | +1.67(+5.00%) |
Jun 15, 2020 | 32.41 | 33.92 | 32.27 | 33.42 | 1,995,794 | -0.24(-0.72%) |
Jun 12, 2020 | 34.56 | 34.88 | 32.97 | 33.66 | 4,039,166 | +0.78(+2.37%) |
Jun 11, 2020 | 33.05 | 33.63 | 32.16 | 32.88 | 1,494,880 | -2.19(-6.25%) |
Jun 10, 2020 | 36.64 | 36.78 | 34.89 | 35.07 | 1,489,165 | -1.75(-4.77%) |
Jun 09, 2020 | 36.20 | 37.22 | 35.41 | 36.83 | 1,371,849 | -0.44(-1.17%) |
Jun 08, 2020 | 37.18 | 37.93 | 36.62 | 37.26 | 1,498,219 | +0.85(+2.35%) |
Jun 05, 2020 | 36.29 | 37.56 | 36.26 | 36.41 | 2,426,084 | +1.32(+3.76%) |
Jun 04, 2020 | 34.76 | 35.41 | 33.87 | 35.09 | 1,610,670 | +0.09(+0.27%) |
Jun 03, 2020 | 33.41 | 36.10 | 33.41 | 35.00 | 3,429,275 | +2.13(+6.47%) |
Jun 02, 2020 | 32.17 | 33.00 | 31.97 | 32.87 | 2,801,197 | +1.21(+3.81%) |
Jun 01, 2020 | 29.99 | 32.16 | 29.99 | 31.66 | 1,539,659 | +1.67(+5.57%) |
May 29, 2020 | 30.76 | 30.77 | 29.87 | 29.99 | 1,716,794 | -1.05(-3.38%) |
May 28, 2020 | 32.55 | 32.56 | 30.68 | 31.04 | 1,026,444 | -1.10(-3.41%) |
May 27, 2020 | 32.50 | 32.76 | 31.77 | 32.14 | 1,981,357 | +0.59(+1.88%) |
May 26, 2020 | 30.66 | 31.84 | 30.09 | 31.54 | 1,512,488 | +2.34(+8.01%) |
May 22, 2020 | 29.52 | 29.99 | 28.66 | 29.20 | 910,683 | -0.50(-1.69%) |
May 21, 2020 | 28.92 | 30.11 | 28.92 | 29.70 | 1,555,712 | +0.64(+2.20%) |
May 20, 2020 | 28.50 | 29.14 | 28.41 | 29.06 | 1,291,040 | +0.95(+3.37%) |
May 19, 2020 | 27.68 | 28.61 | 27.48 | 28.12 | 2,084,517 | +0.41(+1.47%) |
May 18, 2020 | 27.86 | 28.50 | 27.60 | 27.71 | 1,904,001 | +1.27(+4.81%) |
May 15, 2020 | 25.67 | 26.53 | 25.09 | 26.44 | 3,283,028 | +0.89(+3.49%) |
May 14, 2020 | 24.49 | 25.81 | 23.61 | 25.54 | 3,375,753 | +0.66(+2.65%) |
May 13, 2020 | 26.98 | 27.28 | 24.62 | 24.88 | 4,085,045 | -2.82(-10.19%) |
May 12, 2020 | 28.39 | 28.39 | 27.52 | 27.71 | 4,063,704 | -0.70(-2.45%) |
May 11, 2020 | 28.42 | 29.25 | 28.07 | 28.40 | 1,998,316 | -0.38(-1.32%) |
May 08, 2020 | 28.87 | 29.34 | 28.63 | 28.78 | 1,386,811 | +0.35(+1.24%) |
May 07, 2020 | 28.29 | 29.12 | 28.15 | 28.43 | 3,535,902 | +0.49(+1.77%) |
May 06, 2020 | 29.04 | 29.40 | 27.67 | 27.94 | 2,284,640 | -1.25(-4.29%) |
May 05, 2020 | 30.01 | 30.58 | 29.15 | 29.19 | 938,426 | -0.41(-1.39%) |
May 04, 2020 | 29.23 | 29.78 | 28.66 | 29.60 | 1,092,474 | -0.36(-1.19%) |