Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.48 | 37.59 | 36.53 | 37.19 | 357,800 | -0.39(-1.04%) |
Jul 30, 2020 | 37.23 | 37.71 | 36.84 | 37.58 | 265,925 | -0.21(-0.56%) |
Jul 29, 2020 | 37.77 | 38.24 | 37.48 | 37.79 | 318,030 | +0.08(+0.21%) |
Jul 28, 2020 | 37.60 | 38.11 | 37.42 | 37.71 | 235,142 | +0.02(+0.05%) |
Jul 27, 2020 | 37.42 | 37.87 | 37.35 | 37.69 | 234,496 | +0.14(+0.37%) |
Jul 24, 2020 | 38.30 | 38.31 | 37.41 | 37.55 | 194,700 | -0.62(-1.62%) |
Jul 23, 2020 | 38.37 | 38.82 | 38.10 | 38.17 | 226,868 | -0.33(-0.86%) |
Jul 22, 2020 | 38.91 | 39.07 | 38.10 | 38.50 | 265,255 | -0.56(-1.43%) |
Jul 21, 2020 | 39.25 | 39.72 | 38.91 | 39.06 | 279,464 | +0.04(+0.10%) |
Jul 20, 2020 | 39.69 | 39.69 | 38.63 | 39.02 | 196,624 | -0.76(-1.91%) |
Jul 17, 2020 | 40.04 | 40.30 | 39.55 | 39.78 | 424,200 | -0.05(-0.13%) |
Jul 16, 2020 | 39.14 | 39.87 | 39.01 | 39.83 | 345,859 | +0.48(+1.22%) |
Jul 15, 2020 | 38.42 | 39.48 | 37.92 | 39.35 | 552,373 | +1.61(+4.27%) |
Jul 14, 2020 | 36.34 | 37.75 | 36.23 | 37.74 | 395,027 | +1.39(+3.82%) |
Jul 13, 2020 | 36.88 | 37.09 | 36.31 | 36.35 | 394,618 | -0.19(-0.52%) |
Jul 10, 2020 | 35.70 | 36.59 | 35.21 | 36.54 | 367,900 | +0.93(+2.61%) |
Jul 09, 2020 | 36.16 | 36.51 | 34.95 | 35.61 | 478,404 | -0.63(-1.74%) |
Jul 08, 2020 | 36.44 | 36.69 | 36.03 | 36.24 | 360,485 | -0.33(-0.90%) |
Jul 07, 2020 | 35.98 | 36.90 | 35.98 | 36.57 | 379,211 | +0.29(+0.80%) |
Jul 06, 2020 | 36.60 | 36.66 | 35.68 | 36.28 | 390,936 | +0.11(+0.30%) |
Jul 02, 2020 | 37.30 | 37.30 | 36.02 | 36.17 | 524,200 | -0.72(-1.95%) |
Jul 01, 2020 | 37.61 | 37.90 | 36.84 | 36.89 | 447,875 | -0.67(-1.78%) |
Jun 30, 2020 | 36.28 | 37.62 | 34.90 | 37.56 | 1,204,668 | +0.93(+2.54%) |
Jun 29, 2020 | 37.51 | 37.65 | 36.28 | 36.63 | 879,838 | -0.25(-0.68%) |
Jun 26, 2020 | 37.08 | 37.30 | 36.65 | 36.88 | 851,700 | -0.43(-1.15%) |
Jun 25, 2020 | 37.01 | 37.39 | 36.39 | 37.31 | 443,274 | +0.07(+0.19%) |
Jun 24, 2020 | 39.00 | 39.02 | 37.04 | 37.24 | 573,690 | -1.99(-5.07%) |
Jun 23, 2020 | 39.88 | 39.90 | 39.23 | 39.23 | 726,366 | -0.30(-0.76%) |
Jun 22, 2020 | 39.62 | 39.81 | 39.10 | 39.53 | 269,255 | -0.32(-0.80%) |
Jun 19, 2020 | 40.52 | 40.55 | 39.38 | 39.85 | 603,300 | -0.28(-0.70%) |
Jun 18, 2020 | 40.38 | 40.77 | 39.99 | 40.13 | 245,320 | -0.62(-1.52%) |
Jun 17, 2020 | 41.01 | 41.19 | 40.20 | 40.75 | 373,430 | -0.16(-0.39%) |
Jun 16, 2020 | 41.49 | 41.49 | 40.07 | 40.91 | 313,407 | +0.68(+1.69%) |
Jun 15, 2020 | 39.45 | 40.47 | 39.31 | 40.23 | 388,064 | -0.07(-0.17%) |
Jun 12, 2020 | 41.36 | 41.60 | 39.40 | 40.30 | 440,000 | +0.06(+0.15%) |
Jun 11, 2020 | 41.41 | 41.73 | 40.23 | 40.24 | 375,155 | -2.03(-4.80%) |
Jun 10, 2020 | 42.71 | 42.85 | 42.02 | 42.27 | 366,690 | -0.30(-0.70%) |
Jun 09, 2020 | 41.97 | 43.53 | 41.78 | 42.57 | 514,919 | +0.45(+1.07%) |
Jun 08, 2020 | 41.01 | 42.18 | 40.83 | 42.12 | 429,479 | +1.19(+2.91%) |
Jun 05, 2020 | 41.76 | 41.91 | 40.83 | 40.93 | 493,700 | -0.09(-0.22%) |
Jun 04, 2020 | 40.13 | 41.17 | 40.13 | 41.02 | 339,124 | +0.43(+1.06%) |
Jun 03, 2020 | 40.74 | 41.26 | 40.38 | 40.59 | 437,722 | +0.14(+0.35%) |
Jun 02, 2020 | 41.37 | 41.42 | 40.07 | 40.45 | 532,396 | -0.84(-2.03%) |
Jun 01, 2020 | 41.98 | 42.46 | 41.26 | 41.29 | 523,906 | -0.91(-2.16%) |
May 29, 2020 | 42.92 | 43.34 | 41.67 | 42.20 | 728,800 | -0.99(-2.29%) |
May 28, 2020 | 44.51 | 44.64 | 42.69 | 43.19 | 516,949 | -0.88(-2.00%) |
May 27, 2020 | 42.83 | 44.08 | 41.80 | 44.07 | 464,347 | +1.89(+4.48%) |
May 26, 2020 | 42.83 | 43.14 | 42.11 | 42.18 | 406,032 | +0.00(+0.00%) |
May 22, 2020 | 41.68 | 42.22 | 41.11 | 42.18 | 208,700 | +0.76(+1.83%) |
May 21, 2020 | 41.34 | 42.25 | 41.26 | 41.42 | 397,256 | -0.05(-0.12%) |
May 20, 2020 | 42.07 | 42.35 | 41.22 | 41.47 | 327,471 | -0.19(-0.46%) |
May 19, 2020 | 42.00 | 42.30 | 41.41 | 41.66 | 385,785 | -0.43(-1.02%) |
May 18, 2020 | 40.75 | 42.36 | 40.52 | 42.09 | 511,085 | +2.07(+5.17%) |
May 15, 2020 | 39.70 | 40.82 | 39.63 | 40.02 | 1,205,800 | +0.61(+1.55%) |
May 14, 2020 | 38.71 | 39.79 | 38.50 | 39.41 | 635,163 | +0.18(+0.46%) |
May 13, 2020 | 39.33 | 40.16 | 38.80 | 39.23 | 451,205 | -0.37(-0.93%) |
May 12, 2020 | 41.02 | 41.48 | 39.17 | 39.60 | 501,661 | -1.54(-3.74%) |
May 11, 2020 | 39.92 | 41.49 | 39.82 | 41.14 | 508,511 | +0.90(+2.24%) |
May 08, 2020 | 39.91 | 40.66 | 39.59 | 40.24 | 307,200 | +0.69(+1.74%) |
May 07, 2020 | 39.98 | 41.50 | 39.20 | 39.55 | 368,471 | +0.00(+0.00%) |
May 06, 2020 | 39.41 | 40.06 | 39.18 | 39.55 | 425,428 | +0.18(+0.46%) |
May 05, 2020 | 40.37 | 40.98 | 39.24 | 39.37 | 447,459 | -0.61(-1.53%) |
May 04, 2020 | 39.86 | 40.34 | 39.55 | 39.98 | 320,939 | -0.07(-0.17%) |