Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.94 | 39.56 | 38.75 | 39.37 | 142,952 | +0.39(+1.00%) |
Jul 30, 2020 | 38.56 | 39.10 | 38.34 | 38.98 | 140,129 | +0.29(+0.75%) |
Jul 29, 2020 | 38.04 | 39.17 | 37.92 | 38.69 | 259,080 | +1.19(+3.17%) |
Jul 28, 2020 | 37.03 | 38.07 | 36.90 | 37.50 | 379,724 | +0.80(+2.18%) |
Jul 27, 2020 | 36.20 | 37.02 | 36.18 | 36.70 | 160,953 | +0.52(+1.43%) |
Jul 24, 2020 | 36.21 | 36.26 | 35.87 | 36.18 | 118,263 | -0.02(-0.05%) |
Jul 23, 2020 | 36.52 | 36.75 | 36.09 | 36.20 | 116,049 | -0.30(-0.82%) |
Jul 22, 2020 | 36.69 | 37.26 | 36.45 | 36.50 | 86,858 | -0.24(-0.64%) |
Jul 21, 2020 | 36.81 | 37.02 | 36.41 | 36.74 | 188,551 | +0.15(+0.42%) |
Jul 20, 2020 | 36.29 | 36.72 | 36.08 | 36.58 | 120,784 | +0.44(+1.23%) |
Jul 17, 2020 | 36.29 | 36.53 | 36.11 | 36.14 | 341,014 | -0.03(-0.08%) |
Jul 16, 2020 | 35.47 | 36.42 | 35.47 | 36.16 | 112,283 | +0.51(+1.42%) |
Jul 15, 2020 | 36.05 | 36.05 | 35.08 | 35.66 | 173,959 | +0.16(+0.46%) |
Jul 14, 2020 | 35.50 | 35.50 | 34.64 | 35.49 | 164,556 | +0.28(+0.80%) |
Jul 13, 2020 | 35.66 | 35.74 | 35.02 | 35.21 | 385,578 | +1.11(+3.25%) |
Jul 10, 2020 | 34.42 | 34.77 | 34.02 | 34.11 | 48,495 | -0.43(-1.23%) |
Jul 09, 2020 | 34.82 | 34.91 | 34.19 | 34.53 | 80,460 | -0.12(-0.34%) |
Jul 08, 2020 | 34.25 | 34.78 | 33.87 | 34.65 | 119,377 | +0.73(+2.17%) |
Jul 07, 2020 | 33.62 | 34.22 | 33.62 | 33.91 | 87,903 | -0.07(-0.21%) |
Jul 06, 2020 | 33.52 | 34.46 | 33.38 | 33.99 | 195,223 | +0.93(+2.80%) |
Jul 02, 2020 | 32.47 | 33.08 | 32.34 | 33.06 | 115,067 | +1.13(+3.55%) |
Jul 01, 2020 | 32.52 | 32.52 | 31.78 | 31.93 | 55,741 | -0.24(-0.73%) |
Jun 30, 2020 | 30.88 | 32.25 | 30.88 | 32.16 | 137,194 | +1.31(+4.23%) |
Jun 29, 2020 | 31.05 | 31.13 | 30.49 | 30.86 | 98,035 | +0.26(+0.86%) |
Jun 26, 2020 | 30.27 | 30.72 | 30.26 | 30.59 | 90,075 | +0.35(+1.16%) |
Jun 25, 2020 | 30.13 | 30.30 | 29.86 | 30.24 | 136,920 | +0.16(+0.54%) |
Jun 24, 2020 | 29.80 | 30.24 | 29.57 | 30.08 | 66,388 | -0.14(-0.45%) |
Jun 23, 2020 | 30.60 | 30.60 | 30.11 | 30.22 | 188,661 | +0.13(+0.42%) |
Jun 22, 2020 | 29.80 | 30.58 | 29.57 | 30.09 | 64,764 | +0.40(+1.33%) |
Jun 19, 2020 | 30.50 | 30.50 | 29.68 | 29.69 | 82,301 | -0.32(-1.08%) |
Jun 18, 2020 | 29.88 | 30.31 | 29.59 | 30.02 | 83,552 | -0.06(-0.21%) |
Jun 17, 2020 | 30.31 | 30.36 | 29.87 | 30.08 | 103,324 | +0.06(+0.21%) |
Jun 16, 2020 | 30.06 | 30.51 | 29.63 | 30.02 | 85,581 | +0.42(+1.43%) |
Jun 15, 2020 | 28.65 | 29.85 | 28.41 | 29.59 | 117,467 | +0.26(+0.89%) |
Jun 12, 2020 | 29.86 | 29.86 | 28.76 | 29.33 | 94,407 | +0.49(+1.69%) |
Jun 11, 2020 | 29.36 | 29.45 | 28.58 | 28.85 | 160,670 | -1.74(-5.68%) |
Jun 10, 2020 | 31.51 | 31.67 | 30.14 | 30.58 | 207,947 | -0.20(-0.64%) |
Jun 09, 2020 | 30.61 | 30.90 | 30.08 | 30.78 | 116,497 | +0.30(+0.97%) |
Jun 08, 2020 | 30.15 | 30.95 | 30.15 | 30.49 | 102,432 | +0.63(+2.11%) |
Jun 05, 2020 | 29.48 | 30.13 | 29.48 | 29.86 | 99,183 | +0.83(+2.85%) |
Jun 04, 2020 | 28.83 | 29.20 | 28.71 | 29.03 | 411,765 | +0.08(+0.28%) |
Jun 03, 2020 | 28.28 | 29.21 | 27.90 | 28.95 | 150,695 | +1.03(+3.68%) |
Jun 02, 2020 | 27.69 | 28.08 | 27.41 | 27.92 | 414,951 | +0.14(+0.52%) |
Jun 01, 2020 | 27.52 | 28.09 | 26.92 | 27.78 | 212,413 | +0.52(+1.92%) |
May 29, 2020 | 27.41 | 27.52 | 26.88 | 27.25 | 524,684 | -0.45(-1.63%) |
May 28, 2020 | 27.15 | 27.83 | 26.96 | 27.70 | 298,006 | +0.56(+2.06%) |
May 27, 2020 | 27.01 | 27.23 | 26.61 | 27.15 | 136,465 | +0.28(+1.04%) |
May 26, 2020 | 26.95 | 27.00 | 26.61 | 26.87 | 110,160 | +0.78(+3.00%) |
May 22, 2020 | 25.98 | 26.08 | 25.50 | 26.08 | 340,311 | +0.14(+0.52%) |
May 21, 2020 | 26.12 | 26.42 | 25.57 | 25.95 | 77,288 | -0.09(-0.35%) |
May 20, 2020 | 25.51 | 26.10 | 25.34 | 26.04 | 71,573 | +1.16(+4.67%) |
May 19, 2020 | 24.85 | 25.27 | 24.35 | 24.88 | 137,205 | +0.22(+0.88%) |
May 18, 2020 | 24.37 | 25.79 | 24.23 | 24.66 | 192,620 | +0.92(+3.87%) |
May 15, 2020 | 23.09 | 23.83 | 23.09 | 23.74 | 54,645 | +0.46(+1.97%) |
May 14, 2020 | 22.51 | 23.39 | 21.96 | 23.28 | 57,550 | +0.35(+1.53%) |
May 13, 2020 | 23.98 | 23.98 | 22.79 | 22.93 | 49,190 | -1.12(-4.64%) |
May 12, 2020 | 24.46 | 24.61 | 24.03 | 24.05 | 62,115 | -0.37(-1.51%) |
May 11, 2020 | 24.30 | 24.69 | 24.06 | 24.42 | 26,819 | +0.05(+0.22%) |
May 08, 2020 | 24.15 | 24.71 | 24.06 | 24.36 | 44,982 | +0.67(+2.81%) |
May 07, 2020 | 24.25 | 24.45 | 23.54 | 23.70 | 58,136 | -0.26(-1.09%) |
May 06, 2020 | 24.53 | 24.53 | 23.93 | 23.96 | 43,836 | -0.64(-2.60%) |
May 05, 2020 | 24.36 | 25.09 | 24.36 | 24.60 | 136,394 | +0.41(+1.67%) |
May 04, 2020 | 24.27 | 24.27 | 23.81 | 24.19 | 129,891 | -0.27(-1.10%) |