Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.78 | 32.28 | 30.72 | 32.21 | 5,948,271 | +0.23(+0.71%) |
Jul 30, 2020 | 31.28 | 32.16 | 30.63 | 31.98 | 2,885,801 | -0.48(-1.47%) |
Jul 29, 2020 | 30.50 | 32.51 | 30.20 | 32.46 | 2,989,629 | +1.81(+5.92%) |
Jul 28, 2020 | 30.61 | 31.14 | 30.39 | 30.64 | 1,475,158 | -0.16(-0.52%) |
Jul 27, 2020 | 30.82 | 31.16 | 30.23 | 30.80 | 2,182,722 | -0.48(-1.55%) |
Jul 24, 2020 | 31.46 | 31.85 | 31.04 | 31.29 | 1,679,275 | +0.04(+0.13%) |
Jul 23, 2020 | 30.63 | 31.60 | 30.17 | 31.24 | 2,270,947 | +0.59(+1.94%) |
Jul 22, 2020 | 30.59 | 31.41 | 30.15 | 30.65 | 2,342,510 | -0.48(-1.56%) |
Jul 21, 2020 | 30.03 | 31.69 | 29.91 | 31.14 | 3,524,720 | +1.93(+6.61%) |
Jul 20, 2020 | 29.44 | 29.70 | 28.81 | 29.20 | 1,878,977 | -0.51(-1.72%) |
Jul 17, 2020 | 30.63 | 30.79 | 29.62 | 29.71 | 1,563,018 | -1.02(-3.32%) |
Jul 16, 2020 | 30.36 | 31.59 | 29.96 | 30.73 | 998,682 | -0.11(-0.35%) |
Jul 15, 2020 | 30.25 | 31.04 | 29.78 | 30.84 | 1,574,810 | +1.64(+5.61%) |
Jul 14, 2020 | 30.07 | 30.07 | 28.88 | 29.20 | 1,421,711 | -0.89(-2.97%) |
Jul 13, 2020 | 30.45 | 30.51 | 29.51 | 30.10 | 1,935,573 | +0.19(+0.64%) |
Jul 10, 2020 | 28.22 | 29.92 | 28.09 | 29.91 | 1,942,888 | +1.98(+7.10%) |
Jul 09, 2020 | 28.71 | 28.98 | 27.53 | 27.92 | 1,786,751 | -1.14(-3.91%) |
Jul 08, 2020 | 28.97 | 29.62 | 28.40 | 29.06 | 1,492,554 | +0.01(+0.03%) |
Jul 07, 2020 | 29.45 | 29.56 | 28.66 | 29.05 | 2,001,959 | -0.89(-2.96%) |
Jul 06, 2020 | 30.54 | 31.09 | 29.56 | 29.94 | 2,468,600 | +0.45(+1.53%) |
Jul 02, 2020 | 31.23 | 31.64 | 29.33 | 29.49 | 2,259,965 | -0.56(-1.86%) |
Jul 01, 2020 | 31.34 | 31.86 | 30.02 | 30.05 | 2,070,616 | -1.81(-5.67%) |
Jun 30, 2020 | 30.71 | 32.14 | 30.58 | 31.85 | 1,779,051 | +0.91(+2.95%) |
Jun 29, 2020 | 30.17 | 31.21 | 29.68 | 30.94 | 2,176,109 | +1.37(+4.64%) |
Jun 26, 2020 | 31.29 | 31.44 | 29.40 | 29.57 | 5,115,331 | -2.77(-8.56%) |
Jun 25, 2020 | 31.03 | 32.50 | 30.79 | 32.34 | 2,421,623 | +1.03(+3.28%) |
Jun 24, 2020 | 32.67 | 32.67 | 31.12 | 31.31 | 2,085,840 | -1.99(-5.98%) |
Jun 23, 2020 | 33.92 | 34.21 | 33.05 | 33.30 | 1,888,029 | +0.23(+0.68%) |
Jun 22, 2020 | 32.51 | 33.52 | 32.32 | 33.08 | 2,399,976 | +0.10(+0.30%) |
Jun 19, 2020 | 34.38 | 34.38 | 32.29 | 32.97 | 8,172,474 | -0.52(-1.55%) |
Jun 18, 2020 | 33.02 | 34.49 | 32.82 | 33.49 | 3,004,074 | +0.09(+0.28%) |
Jun 17, 2020 | 34.63 | 34.79 | 33.36 | 33.40 | 1,934,435 | -1.27(-3.67%) |
Jun 16, 2020 | 35.57 | 35.83 | 33.50 | 34.67 | 2,020,888 | +1.08(+3.21%) |
Jun 15, 2020 | 30.77 | 33.87 | 30.66 | 33.59 | 2,630,097 | +0.87(+2.66%) |
Jun 12, 2020 | 33.11 | 33.43 | 31.02 | 32.72 | 2,210,807 | +1.77(+5.73%) |
Jun 11, 2020 | 31.38 | 32.68 | 30.79 | 30.95 | 2,747,419 | -3.37(-9.81%) |
Jun 10, 2020 | 37.10 | 37.28 | 34.30 | 34.32 | 3,665,542 | -3.21(-8.55%) |
Jun 09, 2020 | 37.22 | 38.12 | 36.58 | 37.53 | 2,315,918 | -0.87(-2.27%) |
Jun 08, 2020 | 38.70 | 39.56 | 37.58 | 38.40 | 3,852,911 | +1.03(+2.75%) |
Jun 05, 2020 | 39.08 | 40.23 | 37.02 | 37.37 | 3,602,094 | +2.15(+6.11%) |
Jun 04, 2020 | 33.52 | 35.22 | 32.61 | 35.22 | 3,130,748 | +2.35(+7.14%) |
Jun 03, 2020 | 32.25 | 33.53 | 31.84 | 32.87 | 2,876,686 | +1.89(+6.09%) |
Jun 02, 2020 | 31.46 | 32.22 | 30.75 | 30.98 | 1,779,694 | +0.13(+0.43%) |
Jun 01, 2020 | 30.20 | 31.44 | 29.88 | 30.85 | 1,728,720 | +1.01(+3.38%) |
May 29, 2020 | 29.92 | 30.64 | 29.24 | 29.84 | 3,682,972 | -1.01(-3.27%) |
May 28, 2020 | 32.80 | 32.80 | 30.54 | 30.85 | 3,037,132 | -1.52(-4.69%) |
May 27, 2020 | 32.45 | 33.05 | 30.75 | 32.37 | 3,635,307 | +2.25(+7.47%) |
May 26, 2020 | 28.55 | 30.65 | 28.47 | 30.12 | 2,864,345 | +3.32(+12.37%) |
May 22, 2020 | 27.17 | 27.56 | 26.21 | 26.81 | 1,633,019 | -0.30(-1.12%) |
May 21, 2020 | 27.14 | 27.59 | 26.72 | 27.11 | 2,456,964 | -0.19(-0.69%) |
May 20, 2020 | 27.09 | 27.76 | 26.94 | 27.30 | 2,459,937 | +0.91(+3.45%) |
May 19, 2020 | 27.22 | 27.63 | 26.32 | 26.39 | 2,226,141 | -1.24(-4.49%) |
May 18, 2020 | 26.61 | 28.01 | 26.38 | 27.63 | 4,262,581 | +2.96(+12.02%) |
May 15, 2020 | 25.16 | 25.80 | 24.54 | 24.66 | 2,578,701 | -1.25(-4.82%) |
May 14, 2020 | 23.27 | 26.10 | 22.86 | 25.91 | 3,801,758 | +1.91(+7.97%) |
May 13, 2020 | 24.79 | 24.83 | 23.41 | 24.00 | 3,037,373 | -1.01(-4.04%) |
May 12, 2020 | 26.63 | 26.81 | 24.96 | 25.01 | 3,304,403 | -1.41(-5.34%) |
May 11, 2020 | 27.46 | 27.50 | 26.01 | 26.42 | 1,686,017 | -1.40(-5.05%) |
May 08, 2020 | 27.49 | 28.02 | 27.04 | 27.82 | 2,185,763 | +1.25(+4.70%) |
May 07, 2020 | 26.21 | 27.87 | 26.21 | 26.58 | 2,470,877 | +0.85(+3.32%) |
May 06, 2020 | 26.33 | 26.60 | 25.11 | 25.72 | 2,803,552 | -0.20(-0.76%) |
May 05, 2020 | 27.25 | 27.92 | 25.89 | 25.92 | 2,367,375 | -0.48(-1.80%) |
May 04, 2020 | 26.32 | 26.73 | 25.52 | 26.39 | 2,571,301 | -0.56(-2.07%) |