Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.07 | 41.89 | 41.06 | 41.51 | 28,227 | +1.08(+2.67%) |
Jul 30, 2020 | 40.89 | 41.01 | 39.91 | 40.43 | 47,311 | -1.52(-3.62%) |
Jul 29, 2020 | 41.99 | 42.41 | 41.09 | 41.95 | 34,680 | -0.02(-0.04%) |
Jul 28, 2020 | 41.87 | 42.37 | 41.14 | 41.97 | 60,555 | -0.09(-0.21%) |
Jul 27, 2020 | 42.02 | 42.67 | 41.74 | 42.06 | 85,339 | +1.84(+4.57%) |
Jul 24, 2020 | 39.94 | 40.38 | 39.70 | 40.22 | 56,118 | +0.82(+2.08%) |
Jul 23, 2020 | 40.29 | 40.88 | 38.91 | 39.40 | 71,125 | -1.20(-2.95%) |
Jul 22, 2020 | 39.52 | 40.83 | 39.52 | 40.59 | 68,669 | +1.53(+3.91%) |
Jul 21, 2020 | 39.68 | 39.68 | 38.86 | 39.06 | 63,622 | +0.74(+1.93%) |
Jul 20, 2020 | 37.85 | 38.46 | 37.69 | 38.33 | 42,258 | +1.13(+3.05%) |
Jul 17, 2020 | 36.32 | 37.19 | 36.25 | 37.19 | 26,659 | +1.45(+4.05%) |
Jul 16, 2020 | 36.24 | 36.52 | 35.73 | 35.75 | 23,227 | -0.77(-2.11%) |
Jul 15, 2020 | 36.25 | 36.54 | 35.75 | 36.52 | 19,410 | +0.19(+0.52%) |
Jul 14, 2020 | 34.99 | 36.33 | 34.96 | 36.33 | 31,399 | +1.09(+3.11%) |
Jul 13, 2020 | 37.29 | 37.33 | 35.20 | 35.23 | 60,087 | -1.24(-3.39%) |
Jul 10, 2020 | 36.96 | 36.98 | 36.21 | 36.47 | 19,378 | -0.22(-0.59%) |
Jul 09, 2020 | 37.32 | 37.39 | 36.05 | 36.69 | 72,911 | -0.09(-0.24%) |
Jul 08, 2020 | 36.31 | 37.02 | 36.20 | 36.77 | 63,006 | +1.33(+3.75%) |
Jul 07, 2020 | 34.47 | 35.49 | 34.46 | 35.44 | 20,109 | +0.88(+2.55%) |
Jul 06, 2020 | 34.57 | 34.70 | 34.34 | 34.56 | 28,620 | +0.67(+1.98%) |
Jul 02, 2020 | 33.67 | 34.55 | 33.66 | 33.89 | 26,771 | +0.04(+0.11%) |
Jul 01, 2020 | 34.08 | 34.10 | 33.16 | 33.85 | 46,752 | -0.15(-0.45%) |
Jun 30, 2020 | 32.96 | 34.05 | 32.93 | 34.00 | 57,131 | +1.12(+3.39%) |
Jun 29, 2020 | 32.77 | 32.96 | 32.59 | 32.89 | 30,427 | +0.17(+0.52%) |
Jun 26, 2020 | 32.21 | 32.80 | 31.83 | 32.72 | 48,053 | +0.15(+0.47%) |
Jun 25, 2020 | 32.24 | 32.63 | 32.12 | 32.57 | 18,538 | +0.20(+0.61%) |
Jun 24, 2020 | 32.76 | 33.01 | 32.04 | 32.37 | 47,215 | -0.54(-1.65%) |
Jun 23, 2020 | 32.87 | 33.15 | 32.74 | 32.92 | 20,215 | +0.52(+1.60%) |
Jun 22, 2020 | 31.75 | 32.56 | 31.75 | 32.40 | 32,453 | +1.49(+4.81%) |
Jun 19, 2020 | 30.94 | 31.41 | 30.71 | 30.91 | 27,667 | +0.56(+1.84%) |
Jun 18, 2020 | 30.47 | 30.75 | 30.35 | 30.35 | 9,027 | -0.42(-1.36%) |
Jun 17, 2020 | 30.66 | 30.96 | 30.66 | 30.77 | 17,915 | +0.12(+0.41%) |
Jun 16, 2020 | 31.25 | 31.43 | 30.60 | 30.65 | 14,589 | -0.56(-1.80%) |
Jun 15, 2020 | 29.46 | 31.21 | 29.24 | 31.21 | 32,231 | +0.59(+1.92%) |
Jun 12, 2020 | 31.24 | 31.51 | 30.45 | 30.62 | 99,355 | -0.18(-0.58%) |
Jun 11, 2020 | 32.08 | 32.46 | 30.67 | 30.80 | 36,768 | -1.57(-4.85%) |
Jun 10, 2020 | 31.61 | 32.41 | 30.92 | 32.37 | 81,758 | +1.28(+4.10%) |
Jun 09, 2020 | 31.17 | 31.47 | 31.09 | 31.10 | 23,327 | -0.20(-0.62%) |
Jun 08, 2020 | 30.86 | 31.29 | 30.62 | 31.29 | 18,828 | +0.68(+2.22%) |
Jun 05, 2020 | 30.40 | 30.62 | 29.84 | 30.61 | 59,591 | -0.24(-0.78%) |
Jun 04, 2020 | 30.79 | 31.08 | 30.56 | 30.85 | 28,453 | +0.36(+1.19%) |
Jun 03, 2020 | 30.67 | 30.76 | 30.20 | 30.49 | 34,901 | -0.98(-3.11%) |
Jun 02, 2020 | 32.69 | 32.69 | 31.42 | 31.47 | 52,131 | -0.71(-2.19%) |
Jun 01, 2020 | 31.54 | 32.22 | 31.38 | 32.17 | 36,312 | +1.24(+4.01%) |
May 29, 2020 | 31.25 | 31.28 | 30.81 | 30.93 | 34,500 | +0.43(+1.41%) |
May 28, 2020 | 30.90 | 31.21 | 30.35 | 30.50 | 26,964 | +0.10(+0.32%) |
May 27, 2020 | 29.66 | 30.48 | 29.27 | 30.41 | 54,254 | -0.05(-0.18%) |
May 26, 2020 | 31.81 | 31.81 | 30.40 | 30.46 | 60,221 | -1.19(-3.75%) |
May 22, 2020 | 31.53 | 31.88 | 31.35 | 31.65 | 26,323 | +0.15(+0.48%) |
May 21, 2020 | 31.94 | 31.98 | 30.96 | 31.50 | 18,525 | -0.65(-2.03%) |
May 20, 2020 | 32.29 | 32.54 | 32.03 | 32.15 | 48,791 | +0.19(+0.58%) |
May 19, 2020 | 31.45 | 32.27 | 31.25 | 31.96 | 37,862 | +0.94(+3.03%) |
May 18, 2020 | 31.46 | 31.60 | 30.77 | 31.02 | 49,402 | +0.38(+1.22%) |
May 15, 2020 | 29.85 | 30.78 | 29.74 | 30.65 | 34,500 | +1.54(+5.27%) |
May 14, 2020 | 28.18 | 29.18 | 28.18 | 29.11 | 40,367 | +0.69(+2.42%) |
May 13, 2020 | 28.89 | 29.13 | 28.10 | 28.43 | 24,878 | -0.02(-0.06%) |
May 12, 2020 | 28.68 | 29.34 | 28.33 | 28.44 | 22,781 | +0.05(+0.19%) |
May 11, 2020 | 29.01 | 29.23 | 28.27 | 28.39 | 22,553 | -0.54(-1.85%) |
May 08, 2020 | 29.02 | 29.51 | 28.76 | 28.93 | 48,613 | -0.12(-0.43%) |
May 07, 2020 | 28.15 | 29.18 | 27.90 | 29.05 | 24,735 | +1.37(+4.97%) |
May 06, 2020 | 27.87 | 28.03 | 27.35 | 27.68 | 20,211 | -0.73(-2.58%) |
May 05, 2020 | 28.08 | 28.43 | 27.50 | 28.41 | 31,865 | +0.50(+1.79%) |
May 04, 2020 | 27.71 | 28.07 | 27.68 | 27.91 | 30,906 | +0.57(+2.09%) |