Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.61 | 32.65 | 32.21 | 32.43 | 1,725,718 | -0.16(-0.50%) |
Jul 30, 2020 | 32.61 | 32.69 | 32.32 | 32.59 | 1,754,768 | -0.39(-1.17%) |
Jul 29, 2020 | 32.78 | 33.05 | 32.77 | 32.98 | 977,146 | +0.50(+1.55%) |
Jul 28, 2020 | 32.66 | 32.71 | 32.46 | 32.48 | 979,544 | -0.30(-0.91%) |
Jul 27, 2020 | 32.54 | 32.82 | 32.46 | 32.77 | 1,432,873 | +0.39(+1.20%) |
Jul 24, 2020 | 32.14 | 32.40 | 32.06 | 32.39 | 1,740,481 | -0.11(-0.33%) |
Jul 23, 2020 | 32.76 | 32.86 | 32.37 | 32.50 | 1,823,197 | -0.23(-0.69%) |
Jul 22, 2020 | 32.83 | 32.83 | 32.55 | 32.72 | 1,303,791 | -0.13(-0.38%) |
Jul 21, 2020 | 33.06 | 33.08 | 32.85 | 32.85 | 2,024,558 | +0.23(+0.72%) |
Jul 20, 2020 | 32.35 | 32.64 | 32.29 | 32.61 | 757,250 | +0.50(+1.57%) |
Jul 17, 2020 | 32.23 | 32.23 | 32.04 | 32.11 | 3,040,736 | +0.12(+0.37%) |
Jul 16, 2020 | 31.85 | 32.04 | 31.82 | 31.99 | 1,378,768 | -0.43(-1.33%) |
Jul 15, 2020 | 32.50 | 32.58 | 32.32 | 32.42 | 1,847,693 | +0.01(+0.03%) |
Jul 14, 2020 | 31.98 | 32.45 | 31.93 | 32.41 | 2,056,493 | +0.06(+0.20%) |
Jul 13, 2020 | 32.77 | 32.99 | 32.32 | 32.35 | 1,589,835 | -0.21(-0.64%) |
Jul 10, 2020 | 32.59 | 32.59 | 32.38 | 32.56 | 2,042,845 | -0.18(-0.55%) |
Jul 09, 2020 | 33.05 | 33.10 | 32.50 | 32.74 | 1,877,032 | -0.02(-0.05%) |
Jul 08, 2020 | 32.41 | 32.77 | 32.37 | 32.76 | 1,151,189 | +0.80(+2.51%) |
Jul 07, 2020 | 32.11 | 32.30 | 31.95 | 31.95 | 1,397,051 | -0.48(-1.47%) |
Jul 06, 2020 | 32.24 | 32.47 | 32.23 | 32.43 | 1,723,410 | +1.26(+4.05%) |
Jul 02, 2020 | 31.12 | 31.34 | 31.05 | 31.17 | 1,360,861 | +0.68(+2.25%) |
Jul 01, 2020 | 30.35 | 30.59 | 30.33 | 30.49 | 2,656,166 | +0.34(+1.14%) |
Jun 30, 2020 | 30.18 | 30.22 | 30.00 | 30.14 | 3,772,323 | -0.06(-0.21%) |
Jun 29, 2020 | 30.08 | 30.24 | 29.94 | 30.21 | 2,931,846 | +0.17(+0.57%) |
Jun 26, 2020 | 30.32 | 30.32 | 29.91 | 30.04 | 1,830,058 | -0.35(-1.16%) |
Jun 25, 2020 | 30.19 | 30.40 | 30.07 | 30.39 | 1,358,524 | +0.17(+0.57%) |
Jun 24, 2020 | 30.57 | 30.59 | 30.04 | 30.22 | 2,451,441 | -0.47(-1.53%) |
Jun 23, 2020 | 30.76 | 30.87 | 30.68 | 30.68 | 1,740,949 | +0.30(+0.98%) |
Jun 22, 2020 | 30.27 | 30.47 | 30.22 | 30.39 | 2,538,937 | +0.36(+1.20%) |
Jun 19, 2020 | 30.41 | 30.41 | 29.94 | 30.03 | 1,635,372 | -0.03(-0.09%) |
Jun 18, 2020 | 29.94 | 30.14 | 29.94 | 30.05 | 687,552 | +0.07(+0.24%) |
Jun 17, 2020 | 29.97 | 30.12 | 29.94 | 29.98 | 2,163,135 | +0.20(+0.66%) |
Jun 16, 2020 | 30.22 | 30.24 | 29.58 | 29.79 | 2,348,559 | +0.18(+0.60%) |
Jun 15, 2020 | 29.14 | 29.73 | 29.04 | 29.61 | 1,632,550 | -0.12(-0.39%) |
Jun 12, 2020 | 29.78 | 29.85 | 29.28 | 29.72 | 5,797,498 | +0.65(+2.24%) |
Jun 11, 2020 | 29.66 | 29.78 | 29.03 | 29.07 | 1,924,590 | -1.49(-4.88%) |
Jun 10, 2020 | 30.52 | 30.67 | 30.31 | 30.56 | 2,895,456 | +0.13(+0.44%) |
Jun 09, 2020 | 30.25 | 30.47 | 30.13 | 30.43 | 2,668,082 | -0.20(-0.64%) |
Jun 08, 2020 | 30.31 | 30.64 | 30.17 | 30.63 | 4,065,269 | +0.25(+0.82%) |
Jun 05, 2020 | 30.36 | 30.58 | 30.35 | 30.38 | 1,637,276 | +0.74(+2.50%) |
Jun 04, 2020 | 29.68 | 29.86 | 29.53 | 29.63 | 2,111,369 | -0.38(-1.25%) |
Jun 03, 2020 | 29.78 | 30.07 | 29.75 | 30.01 | 2,762,545 | +0.56(+1.91%) |
Jun 02, 2020 | 29.11 | 29.48 | 29.08 | 29.45 | 2,104,230 | +0.66(+2.30%) |
Jun 01, 2020 | 28.44 | 28.80 | 28.40 | 28.79 | 2,229,602 | +0.58(+2.06%) |
May 29, 2020 | 27.93 | 28.24 | 27.74 | 28.21 | 2,169,820 | +0.47(+1.71%) |
May 28, 2020 | 28.00 | 28.13 | 27.73 | 27.73 | 3,457,563 | -0.15(-0.54%) |
May 27, 2020 | 27.89 | 27.91 | 27.56 | 27.88 | 4,619,847 | +0.10(+0.35%) |
May 26, 2020 | 27.99 | 28.10 | 27.75 | 27.79 | 2,430,915 | +0.59(+2.17%) |
May 22, 2020 | 27.35 | 27.35 | 27.12 | 27.20 | 1,053,887 | -0.54(-1.93%) |
May 21, 2020 | 27.81 | 27.94 | 27.59 | 27.73 | 1,735,657 | -0.29(-1.05%) |
May 20, 2020 | 28.07 | 28.20 | 27.86 | 28.03 | 1,004,577 | +0.38(+1.39%) |
May 19, 2020 | 27.80 | 27.92 | 27.63 | 27.64 | 2,128,007 | -0.22(-0.80%) |
May 18, 2020 | 27.50 | 27.93 | 27.50 | 27.87 | 1,173,594 | +0.96(+3.58%) |
May 15, 2020 | 26.86 | 27.04 | 26.79 | 26.90 | 1,203,178 | -0.36(-1.31%) |
May 14, 2020 | 26.71 | 27.29 | 26.58 | 27.26 | 2,087,480 | +0.10(+0.36%) |
May 13, 2020 | 27.54 | 27.58 | 27.02 | 27.16 | 1,525,058 | -0.13(-0.49%) |
May 12, 2020 | 27.59 | 27.79 | 27.27 | 27.30 | 5,760,866 | -0.09(-0.33%) |
May 11, 2020 | 27.38 | 27.54 | 27.35 | 27.38 | 1,562,571 | -0.13(-0.49%) |
May 08, 2020 | 27.32 | 27.58 | 27.29 | 27.52 | 767,176 | +0.55(+2.05%) |
May 07, 2020 | 27.04 | 27.10 | 26.88 | 26.97 | 930,233 | +0.18(+0.67%) |
May 06, 2020 | 27.01 | 27.06 | 26.79 | 26.79 | 911,987 | -0.08(-0.30%) |
May 05, 2020 | 26.97 | 27.07 | 26.82 | 26.87 | 1,288,423 | +0.14(+0.53%) |
May 04, 2020 | 26.54 | 26.72 | 26.43 | 26.72 | 1,875,026 | +0.34(+1.29%) |