Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.50 | 37.74 | 37.42 | 37.72 | 13,235,350 | +0.40(+1.07%) |
Jul 30, 2020 | 37.24 | 37.46 | 37.00 | 37.32 | 10,427,512 | -0.30(-0.80%) |
Jul 29, 2020 | 37.40 | 37.82 | 37.06 | 37.62 | 21,118,508 | +0.26(+0.70%) |
Jul 28, 2020 | 36.96 | 37.44 | 36.86 | 37.36 | 27,950,572 | +0.34(+0.92%) |
Jul 27, 2020 | 36.94 | 37.16 | 36.90 | 37.02 | 19,603,676 | +0.70(+1.93%) |
Jul 24, 2020 | 36.40 | 36.40 | 36.22 | 36.32 | 13,121,400 | +0.28(+0.78%) |
Jul 23, 2020 | 35.78 | 36.26 | 35.70 | 36.04 | 17,579,600 | +0.34(+0.95%) |
Jul 22, 2020 | 35.38 | 35.72 | 35.30 | 35.70 | 15,661,546 | +0.52(+1.48%) |
Jul 21, 2020 | 35.04 | 35.20 | 35.02 | 35.18 | 14,293,904 | +0.44(+1.27%) |
Jul 20, 2020 | 34.70 | 34.76 | 34.60 | 34.74 | 8,940,682 | +0.16(+0.46%) |
Jul 17, 2020 | 34.54 | 34.62 | 34.46 | 34.58 | 14,071,050 | +0.28(+0.82%) |
Jul 16, 2020 | 34.52 | 34.54 | 34.26 | 34.30 | 12,523,676 | -0.36(-1.04%) |
Jul 15, 2020 | 34.48 | 34.66 | 34.42 | 34.66 | 8,862,404 | +0.08(+0.23%) |
Jul 14, 2020 | 34.30 | 34.60 | 34.30 | 34.58 | 10,702,120 | +0.16(+0.46%) |
Jul 13, 2020 | 34.60 | 34.64 | 34.38 | 34.42 | 11,091,430 | +0.06(+0.17%) |
Jul 10, 2020 | 34.54 | 34.58 | 34.26 | 34.36 | 9,688,600 | -0.12(-0.35%) |
Jul 09, 2020 | 34.66 | 34.68 | 34.30 | 34.48 | 12,714,721 | -0.10(-0.29%) |
Jul 08, 2020 | 34.62 | 34.72 | 34.50 | 34.58 | 15,763,296 | +0.24(+0.70%) |
Jul 07, 2020 | 34.02 | 34.34 | 34.00 | 34.34 | 12,425,972 | +0.22(+0.64%) |
Jul 06, 2020 | 34.08 | 34.14 | 33.97 | 34.12 | 10,907,032 | +0.20(+0.59%) |
Jul 02, 2020 | 33.78 | 33.98 | 33.72 | 33.92 | 8,779,100 | +0.08(+0.24%) |
Jul 01, 2020 | 33.94 | 33.94 | 33.58 | 33.84 | 14,562,033 | -0.14(-0.41%) |
Jun 30, 2020 | 33.80 | 34.12 | 33.76 | 33.98 | 11,555,164 | +0.12(+0.35%) |
Jun 29, 2020 | 33.84 | 33.88 | 33.76 | 33.86 | 6,792,843 | +0.00(+0.00%) |
Jun 26, 2020 | 33.48 | 33.86 | 33.36 | 33.86 | 12,237,000 | +0.16(+0.47%) |
Jun 25, 2020 | 33.72 | 33.72 | 33.54 | 33.70 | 11,849,234 | -0.04(-0.12%) |
Jun 24, 2020 | 33.74 | 33.92 | 33.60 | 33.74 | 16,086,832 | -0.08(-0.24%) |
Jun 23, 2020 | 33.66 | 33.82 | 33.62 | 33.82 | 14,988,527 | +0.26(+0.77%) |
Jun 22, 2020 | 33.52 | 33.66 | 33.40 | 33.56 | 14,800,816 | +0.24(+0.72%) |
Jun 19, 2020 | 33.06 | 33.33 | 33.06 | 33.32 | 9,524,300 | +0.38(+1.15%) |
Jun 18, 2020 | 32.96 | 32.98 | 32.80 | 32.94 | 6,904,784 | -0.10(-0.30%) |
Jun 17, 2020 | 32.94 | 33.04 | 32.86 | 33.04 | 7,996,551 | +0.04(+0.12%) |
Jun 16, 2020 | 32.90 | 33.06 | 32.78 | 33.00 | 8,347,765 | +0.04(+0.12%) |
Jun 15, 2020 | 32.60 | 33.02 | 32.54 | 32.96 | 10,041,322 | -0.10(-0.30%) |
Jun 12, 2020 | 33.20 | 33.30 | 33.02 | 33.06 | 11,292,450 | +0.08(+0.24%) |
Jun 11, 2020 | 33.18 | 33.32 | 32.90 | 32.98 | 11,161,486 | -0.24(-0.72%) |
Jun 10, 2020 | 32.92 | 33.24 | 32.60 | 33.22 | 12,575,386 | +0.46(+1.40%) |
Jun 09, 2020 | 32.74 | 32.86 | 32.68 | 32.76 | 9,109,280 | +0.32(+0.99%) |
Jun 08, 2020 | 32.28 | 32.48 | 32.18 | 32.44 | 10,963,343 | +0.32(+1.00%) |
Jun 05, 2020 | 32.24 | 32.24 | 31.90 | 32.12 | 18,728,300 | -0.66(-2.01%) |
Jun 04, 2020 | 32.70 | 32.88 | 32.47 | 32.78 | 11,608,692 | +0.34(+1.05%) |
Jun 03, 2020 | 32.58 | 32.68 | 32.26 | 32.44 | 16,645,376 | -0.60(-1.82%) |
Jun 02, 2020 | 33.32 | 33.34 | 32.88 | 33.04 | 10,982,726 | -0.24(-0.72%) |
Jun 01, 2020 | 33.08 | 33.28 | 32.98 | 33.28 | 7,951,824 | +0.22(+0.67%) |
May 29, 2020 | 33.06 | 33.20 | 32.96 | 33.06 | 8,071,700 | +0.22(+0.67%) |
May 28, 2020 | 32.96 | 33.00 | 32.68 | 32.84 | 12,544,588 | +0.08(+0.24%) |
May 27, 2020 | 32.38 | 32.76 | 32.34 | 32.76 | 14,929,025 | +0.04(+0.12%) |
May 26, 2020 | 33.02 | 33.02 | 32.64 | 32.72 | 13,905,103 | -0.44(-1.33%) |
May 22, 2020 | 33.08 | 33.20 | 33.02 | 33.16 | 7,399,050 | +0.20(+0.61%) |
May 21, 2020 | 33.18 | 33.22 | 32.80 | 32.96 | 11,348,843 | -0.50(-1.49%) |
May 20, 2020 | 33.40 | 33.50 | 33.30 | 33.46 | 11,955,834 | +0.10(+0.30%) |
May 19, 2020 | 33.20 | 33.40 | 33.12 | 33.36 | 8,552,192 | +0.26(+0.79%) |
May 18, 2020 | 33.40 | 33.44 | 32.98 | 33.10 | 12,709,662 | -0.24(-0.72%) |
May 15, 2020 | 33.32 | 33.48 | 33.12 | 33.34 | 14,445,200 | +0.20(+0.60%) |
May 14, 2020 | 32.78 | 33.18 | 32.78 | 33.14 | 12,706,664 | +0.34(+1.04%) |
May 13, 2020 | 32.70 | 32.84 | 32.60 | 32.80 | 14,519,078 | +0.24(+0.74%) |
May 12, 2020 | 32.58 | 32.69 | 32.44 | 32.56 | 10,071,028 | +0.14(+0.43%) |
May 11, 2020 | 32.58 | 32.64 | 32.30 | 32.42 | 9,889,517 | -0.20(-0.61%) |
May 08, 2020 | 32.72 | 32.90 | 32.50 | 32.62 | 11,012,200 | -0.22(-0.67%) |
May 07, 2020 | 32.42 | 32.90 | 32.36 | 32.84 | 13,425,817 | +0.56(+1.73%) |
May 06, 2020 | 32.30 | 32.44 | 32.12 | 32.28 | 9,686,824 | -0.34(-1.04%) |
May 05, 2020 | 32.56 | 32.72 | 32.36 | 32.62 | 11,166,478 | +0.08(+0.25%) |
May 04, 2020 | 32.58 | 32.68 | 32.48 | 32.54 | 8,594,771 | +0.10(+0.31%) |