Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.98 | 32.04 | 31.53 | 31.99 | 5,208,403 | -0.04(-0.11%) |
Jul 30, 2020 | 31.87 | 32.04 | 31.60 | 32.02 | 3,518,784 | -0.26(-0.82%) |
Jul 29, 2020 | 31.80 | 32.29 | 31.78 | 32.29 | 3,483,164 | +0.60(+1.89%) |
Jul 28, 2020 | 31.05 | 31.84 | 30.98 | 31.69 | 4,070,920 | +0.63(+2.02%) |
Jul 27, 2020 | 30.72 | 31.08 | 30.40 | 31.06 | 3,953,776 | +0.36(+1.18%) |
Jul 24, 2020 | 30.77 | 30.96 | 30.64 | 30.70 | 3,841,714 | -0.12(-0.40%) |
Jul 23, 2020 | 30.93 | 31.10 | 30.49 | 30.82 | 11,218,379 | -0.16(-0.51%) |
Jul 22, 2020 | 30.57 | 30.99 | 30.37 | 30.98 | 24,747,150 | +0.37(+1.21%) |
Jul 21, 2020 | 30.88 | 30.95 | 30.52 | 30.61 | 6,723,165 | +0.01(+0.03%) |
Jul 20, 2020 | 30.92 | 31.09 | 30.50 | 30.60 | 3,165,346 | -0.29(-0.94%) |
Jul 17, 2020 | 30.60 | 31.04 | 30.44 | 30.89 | 9,858,274 | +0.42(+1.39%) |
Jul 16, 2020 | 30.71 | 30.85 | 30.40 | 30.47 | 3,785,485 | -0.36(-1.17%) |
Jul 15, 2020 | 31.10 | 31.20 | 30.66 | 30.83 | 8,493,586 | +0.14(+0.46%) |
Jul 14, 2020 | 30.42 | 30.79 | 30.35 | 30.69 | 7,035,683 | +0.30(+0.99%) |
Jul 13, 2020 | 30.98 | 31.04 | 30.31 | 30.39 | 11,360,731 | -0.49(-1.57%) |
Jul 10, 2020 | 30.84 | 31.03 | 30.72 | 30.87 | 6,777,103 | +0.04(+0.11%) |
Jul 09, 2020 | 30.88 | 30.96 | 30.35 | 30.84 | 6,829,657 | -0.11(-0.34%) |
Jul 08, 2020 | 31.06 | 31.16 | 30.67 | 30.95 | 12,542,255 | -0.02(-0.06%) |
Jul 07, 2020 | 31.21 | 31.34 | 30.95 | 30.96 | 3,025,170 | -0.51(-1.63%) |
Jul 06, 2020 | 31.98 | 32.07 | 31.42 | 31.47 | 3,634,691 | +0.04(+0.11%) |
Jul 02, 2020 | 32.01 | 32.04 | 31.32 | 31.44 | 2,931,533 | -0.11(-0.34%) |
Jul 01, 2020 | 30.83 | 31.64 | 30.76 | 31.55 | 5,873,128 | +0.84(+2.73%) |
Jun 30, 2020 | 30.33 | 30.86 | 30.25 | 30.71 | 4,127,024 | +0.44(+1.46%) |
Jun 29, 2020 | 30.00 | 30.27 | 29.67 | 30.27 | 4,594,178 | +0.51(+1.72%) |
Jun 26, 2020 | 30.19 | 30.34 | 29.68 | 29.75 | 4,986,554 | -0.52(-1.72%) |
Jun 25, 2020 | 29.80 | 30.29 | 29.70 | 30.27 | 3,990,440 | +0.32(+1.06%) |
Jun 24, 2020 | 30.39 | 30.50 | 29.34 | 29.96 | 7,099,263 | -0.79(-2.55%) |
Jun 23, 2020 | 31.15 | 31.23 | 30.70 | 30.74 | 2,771,618 | -0.11(-0.37%) |
Jun 22, 2020 | 30.85 | 30.97 | 30.44 | 30.86 | 2,862,796 | -0.09(-0.28%) |
Jun 19, 2020 | 31.71 | 31.73 | 30.71 | 30.94 | 5,777,241 | -0.32(-1.01%) |
Jun 18, 2020 | 31.43 | 31.47 | 31.11 | 31.26 | 2,582,823 | -0.39(-1.24%) |
Jun 17, 2020 | 32.23 | 32.23 | 31.65 | 31.65 | 4,059,746 | -0.38(-1.18%) |
Jun 16, 2020 | 32.48 | 32.56 | 31.50 | 32.03 | 7,493,054 | +0.53(+1.67%) |
Jun 15, 2020 | 30.27 | 31.62 | 30.23 | 31.50 | 5,880,653 | +0.39(+1.27%) |
Jun 12, 2020 | 31.09 | 31.24 | 30.34 | 31.11 | 8,733,318 | +0.95(+3.16%) |
Jun 11, 2020 | 30.93 | 31.27 | 30.12 | 30.16 | 20,466,474 | -1.99(-6.18%) |
Jun 10, 2020 | 32.62 | 32.77 | 31.95 | 32.14 | 4,519,925 | -0.61(-1.87%) |
Jun 09, 2020 | 32.66 | 32.91 | 32.36 | 32.76 | 4,153,741 | -0.39(-1.16%) |
Jun 08, 2020 | 32.77 | 33.14 | 32.72 | 33.14 | 5,008,300 | +0.71(+2.19%) |
Jun 05, 2020 | 32.28 | 32.65 | 32.14 | 32.43 | 6,070,027 | +1.15(+3.67%) |
Jun 04, 2020 | 31.72 | 31.74 | 31.04 | 31.29 | 4,218,034 | -0.60(-1.87%) |
Jun 03, 2020 | 31.42 | 32.06 | 31.36 | 31.88 | 4,210,393 | +0.74(+2.39%) |
Jun 02, 2020 | 31.13 | 31.26 | 30.78 | 31.14 | 5,269,772 | +0.20(+0.65%) |
Jun 01, 2020 | 30.31 | 31.17 | 30.22 | 30.94 | 6,026,592 | +0.60(+1.99%) |
May 29, 2020 | 30.31 | 30.48 | 30.03 | 30.33 | 8,945,682 | -0.18(-0.57%) |
May 28, 2020 | 30.52 | 30.56 | 30.15 | 30.51 | 6,033,221 | +0.34(+1.13%) |
May 27, 2020 | 30.14 | 30.17 | 29.41 | 30.17 | 6,602,550 | +0.63(+2.13%) |
May 26, 2020 | 29.53 | 29.74 | 29.19 | 29.54 | 6,576,307 | +0.91(+3.18%) |
May 22, 2020 | 28.04 | 28.64 | 27.91 | 28.62 | 5,418,312 | +0.61(+2.19%) |
May 21, 2020 | 28.06 | 28.25 | 27.80 | 28.01 | 4,899,609 | -0.14(-0.50%) |
May 20, 2020 | 28.19 | 28.23 | 27.93 | 28.15 | 4,617,011 | +0.26(+0.94%) |
May 19, 2020 | 28.29 | 28.40 | 27.89 | 27.89 | 6,624,927 | -0.55(-1.94%) |
May 18, 2020 | 27.93 | 28.67 | 27.93 | 28.44 | 7,181,346 | +1.32(+4.87%) |
May 15, 2020 | 27.02 | 27.13 | 26.60 | 27.12 | 8,548,027 | -0.10(-0.35%) |
May 14, 2020 | 26.83 | 27.22 | 26.29 | 27.22 | 9,446,574 | +0.04(+0.13%) |
May 13, 2020 | 27.46 | 27.78 | 27.05 | 27.18 | 5,862,012 | -0.44(-1.58%) |
May 12, 2020 | 28.96 | 28.98 | 27.60 | 27.62 | 18,334,182 | -1.23(-4.25%) |
May 11, 2020 | 28.88 | 29.28 | 28.70 | 28.84 | 5,216,474 | -0.35(-1.20%) |
May 08, 2020 | 29.00 | 29.28 | 28.92 | 29.19 | 5,059,269 | +0.53(+1.83%) |
May 07, 2020 | 28.70 | 29.03 | 28.50 | 28.67 | 5,629,226 | +0.25(+0.89%) |
May 06, 2020 | 29.04 | 29.17 | 28.41 | 28.41 | 5,266,198 | -0.53(-1.84%) |
May 05, 2020 | 29.01 | 29.33 | 28.91 | 28.95 | 5,596,836 | +0.18(+0.64%) |
May 04, 2020 | 28.53 | 28.79 | 28.09 | 28.77 | 7,786,951 | -0.02(-0.06%) |