Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.83 | 43.85 | 42.79 | 43.84 | 623,672 | +0.01(+0.02%) |
Jul 30, 2020 | 43.96 | 44.13 | 42.93 | 43.83 | 485,446 | -0.47(-1.07%) |
Jul 29, 2020 | 42.96 | 44.36 | 42.93 | 44.30 | 582,300 | +1.33(+3.09%) |
Jul 28, 2020 | 43.38 | 43.59 | 42.92 | 42.97 | 374,339 | +0.03(+0.06%) |
Jul 27, 2020 | 42.59 | 43.10 | 42.38 | 42.95 | 407,155 | +0.84(+1.99%) |
Jul 24, 2020 | 42.34 | 42.82 | 41.87 | 42.11 | 309,434 | -0.59(-1.39%) |
Jul 23, 2020 | 42.74 | 43.65 | 42.54 | 42.70 | 540,045 | +0.06(+0.14%) |
Jul 22, 2020 | 42.78 | 43.09 | 42.18 | 42.64 | 957,945 | -0.10(-0.23%) |
Jul 21, 2020 | 43.65 | 43.97 | 42.55 | 42.74 | 625,912 | -0.67(-1.55%) |
Jul 20, 2020 | 44.27 | 44.27 | 43.17 | 43.41 | 339,282 | -0.74(-1.68%) |
Jul 17, 2020 | 43.67 | 44.21 | 43.16 | 44.15 | 493,655 | +0.69(+1.59%) |
Jul 16, 2020 | 43.33 | 43.85 | 43.06 | 43.46 | 434,148 | -0.04(-0.08%) |
Jul 15, 2020 | 44.31 | 44.84 | 43.08 | 43.50 | 550,988 | +0.01(+0.02%) |
Jul 14, 2020 | 42.40 | 43.52 | 42.40 | 43.49 | 681,542 | +0.99(+2.33%) |
Jul 13, 2020 | 43.48 | 43.80 | 42.42 | 42.50 | 598,883 | -0.55(-1.28%) |
Jul 10, 2020 | 41.86 | 43.27 | 41.85 | 43.05 | 670,213 | +1.20(+2.86%) |
Jul 09, 2020 | 42.08 | 42.37 | 41.40 | 41.85 | 606,056 | -0.13(-0.31%) |
Jul 08, 2020 | 41.59 | 42.43 | 41.50 | 41.98 | 608,891 | +0.42(+1.01%) |
Jul 07, 2020 | 41.44 | 41.92 | 41.09 | 41.56 | 336,921 | -0.22(-0.52%) |
Jul 06, 2020 | 42.64 | 43.08 | 41.72 | 41.78 | 978,006 | -0.24(-0.56%) |
Jul 02, 2020 | 41.53 | 43.00 | 41.53 | 42.02 | 674,444 | +1.08(+2.63%) |
Jul 01, 2020 | 41.58 | 42.31 | 40.92 | 40.94 | 761,145 | -0.59(-1.41%) |
Jun 30, 2020 | 40.69 | 41.85 | 40.65 | 41.53 | 1,848,894 | +1.15(+2.84%) |
Jun 29, 2020 | 39.97 | 40.52 | 39.68 | 40.38 | 1,364,388 | +0.79(+1.99%) |
Jun 26, 2020 | 40.72 | 40.98 | 39.39 | 39.60 | 2,069,074 | -1.25(-3.06%) |
Jun 25, 2020 | 40.17 | 40.95 | 39.82 | 40.85 | 1,105,554 | +0.71(+1.76%) |
Jun 24, 2020 | 40.83 | 41.01 | 39.54 | 40.14 | 749,063 | -1.15(-2.77%) |
Jun 23, 2020 | 41.39 | 41.98 | 41.19 | 41.28 | 905,426 | +0.61(+1.50%) |
Jun 22, 2020 | 41.23 | 41.23 | 40.39 | 40.67 | 512,154 | -0.47(-1.15%) |
Jun 19, 2020 | 41.23 | 42.18 | 40.87 | 41.15 | 880,848 | +0.27(+0.66%) |
Jun 18, 2020 | 41.28 | 41.55 | 40.76 | 40.87 | 439,053 | -0.72(-1.72%) |
Jun 17, 2020 | 41.82 | 42.19 | 41.26 | 41.59 | 565,250 | -0.10(-0.25%) |
Jun 16, 2020 | 42.56 | 42.80 | 40.85 | 41.70 | 882,606 | +0.75(+1.84%) |
Jun 15, 2020 | 38.99 | 41.21 | 38.96 | 40.94 | 680,740 | +1.21(+3.04%) |
Jun 12, 2020 | 40.13 | 40.41 | 38.63 | 39.74 | 575,530 | +0.69(+1.77%) |
Jun 11, 2020 | 40.04 | 41.10 | 39.00 | 39.05 | 838,073 | -2.43(-5.86%) |
Jun 10, 2020 | 42.17 | 42.43 | 40.42 | 41.48 | 731,567 | -0.63(-1.50%) |
Jun 09, 2020 | 41.98 | 42.94 | 41.27 | 42.11 | 1,206,311 | -0.33(-0.78%) |
Jun 08, 2020 | 42.26 | 43.08 | 41.95 | 42.44 | 903,451 | +0.53(+1.27%) |
Jun 05, 2020 | 41.98 | 42.60 | 41.41 | 41.91 | 885,422 | +1.13(+2.77%) |
Jun 04, 2020 | 40.10 | 41.05 | 39.56 | 40.78 | 955,161 | +0.45(+1.11%) |
Jun 03, 2020 | 39.89 | 40.98 | 39.83 | 40.33 | 839,090 | +0.92(+2.33%) |
Jun 02, 2020 | 38.82 | 40.62 | 38.63 | 39.41 | 742,858 | +0.69(+1.78%) |
Jun 01, 2020 | 38.55 | 38.94 | 38.03 | 38.72 | 818,760 | +0.35(+0.91%) |
May 29, 2020 | 37.94 | 38.60 | 37.73 | 38.37 | 573,815 | +0.01(+0.02%) |
May 28, 2020 | 40.18 | 40.18 | 38.14 | 38.36 | 806,638 | -1.19(-3.01%) |
May 27, 2020 | 39.26 | 39.75 | 38.22 | 39.55 | 1,107,560 | +0.67(+1.73%) |
May 26, 2020 | 39.88 | 40.87 | 38.80 | 38.88 | 886,677 | +0.37(+0.95%) |
May 22, 2020 | 38.67 | 38.99 | 38.16 | 38.51 | 564,438 | -0.02(-0.05%) |
May 21, 2020 | 37.94 | 39.40 | 37.86 | 38.53 | 876,319 | +0.75(+1.99%) |
May 20, 2020 | 38.22 | 38.69 | 37.48 | 37.78 | 1,061,767 | +0.05(+0.14%) |
May 19, 2020 | 38.29 | 39.53 | 37.66 | 37.73 | 873,722 | -0.17(-0.44%) |
May 18, 2020 | 37.60 | 39.46 | 37.60 | 37.89 | 1,010,987 | +1.99(+5.54%) |
May 15, 2020 | 34.84 | 36.78 | 34.51 | 35.90 | 789,766 | +1.41(+4.08%) |
May 14, 2020 | 33.88 | 34.80 | 33.44 | 34.50 | 795,997 | -0.10(-0.30%) |
May 13, 2020 | 35.78 | 35.86 | 34.07 | 34.60 | 1,094,873 | -1.29(-3.58%) |
May 12, 2020 | 35.63 | 36.35 | 35.16 | 35.89 | 994,589 | +0.42(+1.18%) |
May 11, 2020 | 35.23 | 36.02 | 34.64 | 35.47 | 1,032,113 | +0.08(+0.22%) |
May 08, 2020 | 35.76 | 37.11 | 34.63 | 35.39 | 1,186,549 | +1.21(+3.53%) |
May 07, 2020 | 33.18 | 34.96 | 32.26 | 34.18 | 1,370,118 | +1.49(+4.54%) |
May 06, 2020 | 33.54 | 34.09 | 32.40 | 32.70 | 773,541 | -0.89(-2.66%) |
May 05, 2020 | 32.62 | 33.89 | 32.38 | 33.59 | 947,047 | +1.41(+4.37%) |
May 04, 2020 | 32.56 | 32.69 | 31.48 | 32.19 | 477,268 | -0.76(-2.32%) |