Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.09 | 44.18 | 43.20 | 43.48 | 9,292 | -0.33(-0.74%) |
Jul 30, 2020 | 43.52 | 44.01 | 43.28 | 43.81 | 23,290 | -0.20(-0.46%) |
Jul 29, 2020 | 43.65 | 44.09 | 43.65 | 44.01 | 34,447 | +0.53(+1.22%) |
Jul 28, 2020 | 43.61 | 43.84 | 43.28 | 43.48 | 26,609 | -0.20(-0.47%) |
Jul 27, 2020 | 43.57 | 43.73 | 43.43 | 43.69 | 23,216 | +0.20(+0.47%) |
Jul 24, 2020 | 43.61 | 44.05 | 43.44 | 43.48 | 62,639 | -0.41(-0.93%) |
Jul 23, 2020 | 44.13 | 44.38 | 43.67 | 43.89 | 29,740 | -0.16(-0.37%) |
Jul 22, 2020 | 43.81 | 44.09 | 43.77 | 44.05 | 27,958 | +0.12(+0.28%) |
Jul 21, 2020 | 43.93 | 44.22 | 43.93 | 43.93 | 32,640 | +0.08(+0.19%) |
Jul 20, 2020 | 43.40 | 43.85 | 43.40 | 43.85 | 34,811 | +0.45(+1.03%) |
Jul 17, 2020 | 43.32 | 43.59 | 43.25 | 43.40 | 23,182 | +0.08(+0.19%) |
Jul 16, 2020 | 43.48 | 43.48 | 43.16 | 43.32 | 36,864 | -0.33(-0.75%) |
Jul 15, 2020 | 43.48 | 43.81 | 43.36 | 43.65 | 21,680 | +0.73(+1.71%) |
Jul 14, 2020 | 42.34 | 43.08 | 42.30 | 42.91 | 13,672 | +0.45(+1.05%) |
Jul 13, 2020 | 43.08 | 43.32 | 42.34 | 42.47 | 10,795 | -0.37(-0.85%) |
Jul 10, 2020 | 42.43 | 42.83 | 42.39 | 42.83 | 23,305 | +0.49(+1.15%) |
Jul 09, 2020 | 42.91 | 42.95 | 41.94 | 42.34 | 7,836 | -0.41(-0.95%) |
Jul 08, 2020 | 42.22 | 42.79 | 42.22 | 42.75 | 11,252 | +0.69(+1.64%) |
Jul 07, 2020 | 42.63 | 42.63 | 42.06 | 42.06 | 55,895 | -0.94(-2.18%) |
Jul 06, 2020 | 43.00 | 43.20 | 42.83 | 43.00 | 62,034 | +0.73(+1.73%) |
Jul 02, 2020 | 42.67 | 42.87 | 42.22 | 42.26 | 18,954 | -0.08(-0.19%) |
Jul 01, 2020 | 42.22 | 42.36 | 41.96 | 42.34 | 20,166 | +0.20(+0.48%) |
Jun 30, 2020 | 41.61 | 42.14 | 41.43 | 42.14 | 12,760 | +0.49(+1.17%) |
Jun 29, 2020 | 41.37 | 41.73 | 41.08 | 41.65 | 19,774 | +0.57(+1.39%) |
Jun 26, 2020 | 41.61 | 41.72 | 40.88 | 41.08 | 15,758 | -0.81(-1.94%) |
Jun 25, 2020 | 41.25 | 41.90 | 41.04 | 41.90 | 19,212 | +0.77(+1.88%) |
Jun 24, 2020 | 41.73 | 41.90 | 40.88 | 41.12 | 35,221 | -0.98(-2.32%) |
Jun 23, 2020 | 42.43 | 42.43 | 42.06 | 42.10 | 24,731 | +0.08(+0.19%) |
Jun 22, 2020 | 41.94 | 42.02 | 41.53 | 42.02 | 14,482 | +0.28(+0.67%) |
Jun 19, 2020 | 42.42 | 42.42 | 41.60 | 41.74 | 68,426 | -0.28(-0.67%) |
Jun 18, 2020 | 41.74 | 42.15 | 41.74 | 42.02 | 9,704 | -0.04(-0.10%) |
Jun 17, 2020 | 42.30 | 42.34 | 41.86 | 42.06 | 17,742 | -0.08(-0.19%) |
Jun 16, 2020 | 42.59 | 42.91 | 42.02 | 42.14 | 17,005 | +0.48(+1.16%) |
Jun 15, 2020 | 40.38 | 41.86 | 40.38 | 41.66 | 172,741 | +0.60(+1.47%) |
Jun 12, 2020 | 41.14 | 41.63 | 40.46 | 41.06 | 28,998 | +1.00(+2.51%) |
Jun 11, 2020 | 41.18 | 41.27 | 39.97 | 40.05 | 136,157 | -2.61(-6.12%) |
Jun 10, 2020 | 43.23 | 43.23 | 42.46 | 42.67 | 469,530 | -0.52(-1.21%) |
Jun 09, 2020 | 43.19 | 43.42 | 42.75 | 43.19 | 24,030 | -0.88(-2.01%) |
Jun 08, 2020 | 43.79 | 44.19 | 43.71 | 44.07 | 32,862 | +0.60(+1.39%) |
Jun 05, 2020 | 43.91 | 44.18 | 43.47 | 43.47 | 26,982 | +1.04(+2.46%) |
Jun 04, 2020 | 42.34 | 42.79 | 42.26 | 42.42 | 26,452 | -0.24(-0.56%) |
Jun 03, 2020 | 42.18 | 42.83 | 42.18 | 42.67 | 58,619 | +0.76(+1.82%) |
Jun 02, 2020 | 41.66 | 41.94 | 41.43 | 41.90 | 24,100 | +0.72(+1.76%) |
Jun 01, 2020 | 40.54 | 41.26 | 40.50 | 41.18 | 19,186 | +0.84(+2.09%) |
May 29, 2020 | 40.30 | 40.50 | 39.97 | 40.34 | 15,606 | +0.04(+0.10%) |
May 28, 2020 | 40.70 | 41.01 | 40.26 | 40.30 | 51,168 | -0.28(-0.69%) |
May 27, 2020 | 40.70 | 40.82 | 39.85 | 40.58 | 19,282 | +0.68(+1.71%) |
May 26, 2020 | 39.69 | 40.09 | 39.61 | 39.89 | 20,469 | +1.53(+3.98%) |
May 22, 2020 | 38.09 | 38.45 | 38.01 | 38.37 | 24,119 | +0.16(+0.42%) |
May 21, 2020 | 38.33 | 38.57 | 38.09 | 38.21 | 12,734 | -0.24(-0.63%) |
May 20, 2020 | 38.25 | 38.61 | 38.25 | 38.45 | 21,898 | +0.68(+1.81%) |
May 19, 2020 | 37.56 | 38.25 | 37.56 | 37.76 | 81,069 | +0.00(+0.00%) |
May 18, 2020 | 37.24 | 37.88 | 37.24 | 37.76 | 52,997 | +1.69(+4.68%) |
May 15, 2020 | 35.80 | 36.24 | 35.72 | 36.08 | 17,398 | +0.16(+0.45%) |
May 14, 2020 | 35.11 | 36.00 | 34.51 | 35.92 | 17,415 | +0.08(+0.22%) |
May 13, 2020 | 36.60 | 36.64 | 35.39 | 35.84 | 33,393 | -0.88(-2.41%) |
May 12, 2020 | 37.44 | 37.52 | 36.72 | 36.72 | 32,071 | -0.72(-1.93%) |
May 11, 2020 | 36.92 | 37.60 | 36.88 | 37.44 | 67,114 | -0.08(-0.21%) |
May 08, 2020 | 37.40 | 37.74 | 37.32 | 37.52 | 35,644 | +0.48(+1.30%) |
May 07, 2020 | 36.96 | 37.36 | 36.92 | 37.04 | 71,682 | +0.60(+1.65%) |
May 06, 2020 | 36.44 | 36.76 | 36.14 | 36.44 | 27,451 | +0.28(+0.78%) |
May 05, 2020 | 36.44 | 36.74 | 36.00 | 36.16 | 66,530 | +0.24(+0.67%) |
May 04, 2020 | 35.63 | 36.06 | 35.36 | 35.92 | 22,887 | -0.08(-0.22%) |