Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.03 | 29.64 | 28.36 | 29.55 | 14,138,500 | +0.78(+2.71%) |
Jul 30, 2020 | 28.42 | 29.06 | 28.02 | 28.77 | 8,513,571 | +0.17(+0.59%) |
Jul 29, 2020 | 28.95 | 29.03 | 28.45 | 28.60 | 11,034,533 | -0.15(-0.52%) |
Jul 28, 2020 | 29.19 | 29.48 | 28.51 | 28.75 | 14,337,553 | -0.62(-2.11%) |
Jul 27, 2020 | 29.83 | 30.01 | 28.95 | 29.37 | 13,547,933 | -0.35(-1.18%) |
Jul 24, 2020 | 29.98 | 30.00 | 28.82 | 29.72 | 16,251,400 | -0.63(-2.08%) |
Jul 23, 2020 | 30.95 | 31.72 | 30.04 | 30.35 | 14,907,858 | -0.59(-1.91%) |
Jul 22, 2020 | 32.77 | 32.88 | 30.73 | 30.94 | 20,235,028 | -1.67(-5.12%) |
Jul 21, 2020 | 33.70 | 33.79 | 32.47 | 32.61 | 12,816,946 | -0.68(-2.04%) |
Jul 20, 2020 | 32.21 | 33.46 | 32.07 | 33.29 | 12,111,494 | +1.18(+3.67%) |
Jul 17, 2020 | 32.13 | 32.48 | 31.35 | 32.11 | 10,543,900 | +0.50(+1.58%) |
Jul 16, 2020 | 31.89 | 31.96 | 30.86 | 31.61 | 11,036,571 | -0.51(-1.59%) |
Jul 15, 2020 | 32.18 | 32.23 | 31.26 | 32.12 | 14,198,673 | -0.25(-0.77%) |
Jul 14, 2020 | 32.69 | 32.77 | 30.92 | 32.37 | 27,730,650 | -1.05(-3.14%) |
Jul 13, 2020 | 34.55 | 36.23 | 33.23 | 33.42 | 34,983,284 | -0.42(-1.24%) |
Jul 10, 2020 | 34.18 | 34.26 | 33.17 | 33.84 | 12,095,100 | -0.18(-0.53%) |
Jul 09, 2020 | 33.57 | 34.09 | 31.90 | 34.02 | 27,163,084 | -0.28(-0.82%) |
Jul 08, 2020 | 31.76 | 34.30 | 31.57 | 34.30 | 24,942,766 | +2.82(+8.96%) |
Jul 07, 2020 | 31.21 | 31.77 | 30.66 | 31.48 | 10,798,199 | +0.36(+1.16%) |
Jul 06, 2020 | 30.54 | 31.67 | 30.18 | 31.12 | 13,607,936 | +0.81(+2.67%) |
Jul 02, 2020 | 31.14 | 31.36 | 30.09 | 30.31 | 16,953,200 | -0.75(-2.41%) |
Jul 01, 2020 | 30.80 | 31.27 | 30.58 | 31.06 | 11,378,370 | -0.03(-0.10%) |
Jun 30, 2020 | 30.97 | 31.46 | 30.70 | 31.09 | 12,485,734 | +0.22(+0.71%) |
Jun 29, 2020 | 32.16 | 32.53 | 30.15 | 30.87 | 20,309,188 | -1.66(-5.10%) |
Jun 26, 2020 | 32.74 | 33.56 | 31.76 | 32.53 | 38,308,000 | -0.29(-0.88%) |
Jun 25, 2020 | 32.32 | 33.08 | 31.16 | 32.82 | 24,360,242 | +0.85(+2.66%) |
Jun 24, 2020 | 33.90 | 34.27 | 31.67 | 31.97 | 27,200,560 | -2.07(-6.08%) |
Jun 23, 2020 | 34.34 | 34.35 | 33.11 | 34.04 | 20,373,134 | -0.17(-0.50%) |
Jun 22, 2020 | 33.25 | 34.21 | 33.15 | 34.21 | 19,916,008 | +1.08(+3.26%) |
Jun 19, 2020 | 32.56 | 34.09 | 32.05 | 33.13 | 41,767,000 | -1.09(-3.19%) |
Jun 18, 2020 | 32.00 | 34.67 | 31.89 | 34.22 | 27,439,972 | +1.82(+5.62%) |
Jun 17, 2020 | 32.58 | 33.34 | 32.21 | 32.40 | 19,384,314 | +0.04(+0.12%) |
Jun 16, 2020 | 31.11 | 32.60 | 30.66 | 32.36 | 20,956,104 | +1.49(+4.83%) |
Jun 15, 2020 | 30.00 | 31.15 | 29.66 | 30.87 | 17,126,878 | +0.01(+0.03%) |
Jun 12, 2020 | 31.10 | 31.23 | 29.54 | 30.86 | 18,804,500 | +0.52(+1.71%) |
Jun 11, 2020 | 31.69 | 32.75 | 29.68 | 30.34 | 27,039,234 | -2.13(-6.56%) |
Jun 10, 2020 | 31.82 | 32.60 | 31.33 | 32.47 | 20,414,164 | +1.15(+3.67%) |
Jun 09, 2020 | 31.80 | 32.00 | 30.85 | 31.32 | 17,832,866 | -0.69(-2.16%) |
Jun 08, 2020 | 32.22 | 32.29 | 30.55 | 32.01 | 37,717,184 | -0.55(-1.69%) |
Jun 05, 2020 | 31.77 | 33.60 | 30.52 | 32.56 | 91,772,496 | -5.38(-14.18%) |
Jun 04, 2020 | 40.00 | 40.07 | 37.67 | 37.94 | 54,263,968 | -1.96(-4.91%) |
Jun 03, 2020 | 38.44 | 39.99 | 38.00 | 39.90 | 26,049,272 | +1.52(+3.96%) |
Jun 02, 2020 | 38.77 | 38.90 | 36.18 | 38.38 | 37,172,552 | +1.20(+3.23%) |
Jun 01, 2020 | 35.58 | 37.34 | 35.23 | 37.18 | 18,360,372 | +2.13(+6.08%) |
May 29, 2020 | 33.74 | 35.11 | 33.27 | 35.05 | 33,704,200 | +2.51(+7.71%) |
May 28, 2020 | 32.22 | 33.73 | 31.93 | 32.54 | 11,725,524 | +0.43(+1.34%) |
May 27, 2020 | 32.30 | 32.40 | 30.42 | 32.11 | 14,404,166 | -0.30(-0.93%) |
May 26, 2020 | 32.04 | 33.29 | 31.61 | 32.41 | 15,960,480 | +0.70(+2.21%) |
May 22, 2020 | 32.01 | 32.08 | 31.07 | 31.71 | 12,007,100 | +0.07(+0.22%) |
May 21, 2020 | 31.50 | 32.08 | 30.67 | 31.64 | 9,134,551 | +0.29(+0.93%) |
May 20, 2020 | 30.24 | 31.38 | 30.07 | 31.35 | 8,864,354 | +1.66(+5.59%) |
May 19, 2020 | 29.56 | 30.44 | 29.02 | 29.69 | 10,365,407 | +0.69(+2.38%) |
May 18, 2020 | 31.28 | 31.40 | 28.72 | 29.00 | 16,955,320 | -2.33(-7.44%) |
May 15, 2020 | 31.80 | 32.85 | 31.11 | 31.33 | 14,103,800 | -0.33(-1.04%) |
May 14, 2020 | 29.90 | 31.73 | 29.71 | 31.66 | 12,434,065 | +1.46(+4.83%) |
May 13, 2020 | 31.27 | 31.96 | 29.20 | 30.20 | 20,113,992 | -0.81(-2.61%) |
May 12, 2020 | 31.80 | 32.15 | 30.39 | 31.01 | 16,469,995 | -0.25(-0.80%) |
May 11, 2020 | 31.04 | 31.92 | 30.06 | 31.26 | 19,909,944 | +0.10(+0.32%) |
May 08, 2020 | 30.94 | 31.69 | 30.18 | 31.16 | 24,750,900 | +1.21(+4.04%) |
May 07, 2020 | 28.00 | 30.07 | 27.90 | 29.95 | 20,925,250 | +2.32(+8.40%) |
May 06, 2020 | 27.50 | 28.19 | 27.33 | 27.63 | 6,962,116 | +0.34(+1.25%) |
May 05, 2020 | 27.65 | 27.88 | 26.83 | 27.29 | 6,911,718 | +0.09(+0.33%) |
May 04, 2020 | 26.55 | 27.45 | 26.16 | 27.20 | 6,976,384 | +0.82(+3.11%) |