Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.76 | 34.84 | 34.25 | 34.84 | 1,173,447 | +0.22(+0.63%) |
Jul 30, 2020 | 34.45 | 34.68 | 34.20 | 34.62 | 962,253 | -0.18(-0.51%) |
Jul 29, 2020 | 34.59 | 34.89 | 34.53 | 34.80 | 768,568 | +0.29(+0.85%) |
Jul 28, 2020 | 34.67 | 34.76 | 34.48 | 34.51 | 807,614 | -0.24(-0.68%) |
Jul 27, 2020 | 34.49 | 34.78 | 34.41 | 34.74 | 1,243,102 | +0.33(+0.96%) |
Jul 24, 2020 | 34.57 | 34.57 | 34.25 | 34.41 | 1,400,460 | -0.45(-1.30%) |
Jul 23, 2020 | 35.20 | 35.36 | 34.74 | 34.87 | 2,502,755 | -0.37(-1.04%) |
Jul 22, 2020 | 35.03 | 35.25 | 34.94 | 35.23 | 835,413 | +0.23(+0.65%) |
Jul 21, 2020 | 35.20 | 35.24 | 34.92 | 35.01 | 1,723,112 | +0.00(+0.00%) |
Jul 20, 2020 | 34.76 | 35.08 | 34.63 | 35.01 | 538,591 | +0.23(+0.65%) |
Jul 17, 2020 | 34.72 | 34.86 | 34.57 | 34.78 | 680,402 | +0.23(+0.65%) |
Jul 16, 2020 | 34.59 | 34.59 | 34.35 | 34.56 | 1,241,842 | -0.15(-0.43%) |
Jul 15, 2020 | 34.81 | 34.82 | 34.45 | 34.71 | 1,702,568 | +0.33(+0.96%) |
Jul 14, 2020 | 33.74 | 34.41 | 33.58 | 34.38 | 1,799,370 | +0.49(+1.45%) |
Jul 13, 2020 | 34.34 | 34.66 | 33.82 | 33.89 | 1,381,246 | -0.26(-0.77%) |
Jul 10, 2020 | 33.96 | 34.17 | 33.75 | 34.15 | 937,633 | +0.18(+0.53%) |
Jul 09, 2020 | 34.18 | 34.23 | 33.60 | 33.97 | 1,149,738 | -0.10(-0.30%) |
Jul 08, 2020 | 33.99 | 34.12 | 33.76 | 34.07 | 935,918 | +0.22(+0.64%) |
Jul 07, 2020 | 34.04 | 34.26 | 33.82 | 33.86 | 687,961 | -0.33(-0.97%) |
Jul 06, 2020 | 34.11 | 34.26 | 34.03 | 34.19 | 666,937 | +0.47(+1.40%) |
Jul 02, 2020 | 33.84 | 34.04 | 33.65 | 33.72 | 632,370 | +0.25(+0.76%) |
Jul 01, 2020 | 33.41 | 33.60 | 33.32 | 33.46 | 748,740 | +0.07(+0.20%) |
Jun 30, 2020 | 32.91 | 33.54 | 32.88 | 33.40 | 736,758 | +0.52(+1.58%) |
Jun 29, 2020 | 32.64 | 32.88 | 32.41 | 32.88 | 1,352,825 | +0.36(+1.10%) |
Jun 26, 2020 | 33.00 | 33.01 | 32.41 | 32.52 | 1,654,086 | -0.56(-1.68%) |
Jun 25, 2020 | 32.68 | 33.09 | 32.40 | 33.08 | 1,119,126 | +0.35(+1.07%) |
Jun 24, 2020 | 33.36 | 33.44 | 32.58 | 32.73 | 1,190,095 | -0.85(-2.53%) |
Jun 23, 2020 | 33.74 | 33.86 | 33.55 | 33.58 | 586,842 | +0.16(+0.48%) |
Jun 22, 2020 | 33.13 | 33.46 | 32.99 | 33.41 | 586,507 | +0.20(+0.60%) |
Jun 19, 2020 | 33.80 | 33.80 | 33.00 | 33.22 | 931,912 | -0.15(-0.45%) |
Jun 18, 2020 | 33.17 | 33.40 | 33.08 | 33.37 | 656,922 | +0.05(+0.14%) |
Jun 17, 2020 | 33.58 | 33.62 | 33.26 | 33.32 | 618,107 | -0.19(-0.56%) |
Jun 16, 2020 | 33.70 | 33.79 | 32.97 | 33.51 | 1,462,764 | +0.75(+2.29%) |
Jun 15, 2020 | 32.00 | 32.91 | 31.81 | 32.76 | 960,165 | +0.19(+0.58%) |
Jun 12, 2020 | 33.05 | 33.07 | 32.00 | 32.57 | 1,688,286 | +0.28(+0.87%) |
Jun 11, 2020 | 33.57 | 33.67 | 32.27 | 32.29 | 1,548,802 | -1.92(-5.60%) |
Jun 10, 2020 | 34.37 | 34.53 | 34.11 | 34.20 | 761,257 | -0.12(-0.36%) |
Jun 09, 2020 | 34.31 | 34.50 | 34.28 | 34.32 | 1,206,360 | -0.25(-0.73%) |
Jun 08, 2020 | 34.47 | 34.59 | 34.26 | 34.58 | 940,477 | +0.18(+0.52%) |
Jun 05, 2020 | 34.22 | 34.59 | 34.13 | 34.40 | 611,298 | +0.73(+2.18%) |
Jun 04, 2020 | 33.68 | 33.84 | 33.45 | 33.67 | 481,459 | -0.11(-0.33%) |
Jun 03, 2020 | 33.65 | 33.88 | 33.58 | 33.78 | 772,214 | +0.37(+1.10%) |
Jun 02, 2020 | 33.22 | 33.41 | 33.06 | 33.41 | 1,322,867 | +0.32(+0.96%) |
Jun 01, 2020 | 33.07 | 33.20 | 32.92 | 33.09 | 554,225 | -0.09(-0.28%) |
May 29, 2020 | 32.94 | 33.28 | 32.62 | 33.19 | 1,429,238 | +0.27(+0.83%) |
May 28, 2020 | 33.09 | 33.37 | 32.87 | 32.92 | 878,322 | +0.01(+0.03%) |
May 27, 2020 | 32.80 | 32.91 | 32.30 | 32.91 | 1,137,703 | +0.37(+1.13%) |
May 26, 2020 | 32.92 | 32.92 | 32.50 | 32.54 | 1,858,177 | +0.37(+1.14%) |
May 22, 2020 | 32.11 | 32.19 | 31.96 | 32.17 | 597,770 | +0.06(+0.18%) |
May 21, 2020 | 32.36 | 32.40 | 32.04 | 32.12 | 801,775 | -0.28(-0.85%) |
May 20, 2020 | 32.25 | 32.52 | 32.22 | 32.39 | 517,134 | +0.51(+1.60%) |
May 19, 2020 | 32.22 | 32.34 | 31.88 | 31.88 | 810,617 | -0.38(-1.16%) |
May 18, 2020 | 32.16 | 32.45 | 32.11 | 32.26 | 776,243 | +0.81(+2.57%) |
May 15, 2020 | 31.07 | 31.47 | 30.99 | 31.45 | 1,388,655 | +0.11(+0.36%) |
May 14, 2020 | 30.68 | 31.34 | 30.46 | 31.34 | 1,140,247 | +0.42(+1.37%) |
May 13, 2020 | 31.27 | 31.49 | 30.61 | 30.92 | 1,316,550 | -0.40(-1.29%) |
May 12, 2020 | 32.15 | 32.15 | 31.32 | 31.32 | 709,434 | -0.68(-2.11%) |
May 11, 2020 | 31.68 | 32.16 | 31.68 | 32.00 | 786,727 | +0.08(+0.26%) |
May 08, 2020 | 31.75 | 31.94 | 31.62 | 31.91 | 627,808 | +0.50(+1.58%) |
May 07, 2020 | 31.46 | 31.70 | 31.38 | 31.41 | 692,252 | +0.37(+1.18%) |
May 06, 2020 | 31.38 | 31.38 | 31.04 | 31.05 | 533,602 | -0.10(-0.33%) |
May 05, 2020 | 31.19 | 31.45 | 31.07 | 31.15 | 598,127 | +0.30(+0.97%) |
May 04, 2020 | 30.59 | 30.86 | 30.46 | 30.85 | 1,627,695 | +0.08(+0.24%) |