Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.93 | 35.96 | 34.82 | 35.94 | 186,813 | -0.40(-1.10%) |
Jul 30, 2020 | 35.84 | 36.49 | 35.48 | 36.34 | 107,876 | -0.24(-0.65%) |
Jul 29, 2020 | 36.24 | 36.72 | 35.92 | 36.57 | 131,853 | +0.30(+0.83%) |
Jul 28, 2020 | 36.56 | 37.13 | 36.16 | 36.27 | 158,392 | -0.49(-1.34%) |
Jul 27, 2020 | 36.95 | 37.18 | 36.44 | 36.76 | 74,049 | -0.30(-0.81%) |
Jul 24, 2020 | 37.94 | 38.06 | 36.97 | 37.06 | 91,758 | -0.86(-2.28%) |
Jul 23, 2020 | 37.33 | 38.52 | 37.33 | 37.93 | 123,711 | +0.35(+0.94%) |
Jul 22, 2020 | 37.56 | 37.92 | 37.29 | 37.57 | 125,950 | -0.40(-1.05%) |
Jul 21, 2020 | 37.67 | 38.50 | 37.58 | 37.97 | 248,356 | +0.88(+2.38%) |
Jul 20, 2020 | 37.97 | 38.07 | 36.77 | 37.09 | 115,324 | -1.27(-3.32%) |
Jul 17, 2020 | 37.98 | 38.68 | 37.93 | 38.37 | 140,879 | +0.40(+1.05%) |
Jul 16, 2020 | 37.92 | 38.52 | 37.52 | 37.97 | 91,384 | -0.33(-0.86%) |
Jul 15, 2020 | 37.81 | 38.86 | 37.81 | 38.29 | 177,564 | +1.36(+3.67%) |
Jul 14, 2020 | 35.76 | 36.98 | 35.50 | 36.94 | 215,313 | +1.05(+2.92%) |
Jul 13, 2020 | 35.91 | 36.64 | 35.11 | 35.89 | 274,097 | +0.56(+1.60%) |
Jul 10, 2020 | 34.46 | 35.40 | 34.46 | 35.33 | 124,395 | +0.85(+2.45%) |
Jul 09, 2020 | 35.36 | 35.44 | 34.44 | 34.48 | 202,148 | -0.90(-2.55%) |
Jul 08, 2020 | 35.82 | 36.19 | 34.93 | 35.38 | 184,363 | -0.66(-1.84%) |
Jul 07, 2020 | 36.58 | 36.77 | 35.93 | 36.05 | 110,137 | -1.15(-3.08%) |
Jul 06, 2020 | 37.92 | 37.94 | 36.64 | 37.19 | 75,782 | +0.35(+0.96%) |
Jul 02, 2020 | 37.37 | 37.76 | 36.62 | 36.84 | 139,121 | +0.56(+1.53%) |
Jul 01, 2020 | 38.09 | 38.49 | 36.14 | 36.28 | 220,427 | -1.57(-4.16%) |
Jun 30, 2020 | 36.99 | 38.07 | 36.99 | 37.86 | 294,162 | +0.42(+1.12%) |
Jun 29, 2020 | 36.04 | 37.65 | 36.04 | 37.44 | 227,106 | +2.07(+5.84%) |
Jun 26, 2020 | 35.17 | 35.44 | 34.36 | 35.37 | 463,298 | -0.15(-0.44%) |
Jun 25, 2020 | 34.38 | 35.55 | 34.02 | 35.53 | 209,544 | +0.83(+2.39%) |
Jun 24, 2020 | 36.22 | 36.22 | 34.66 | 34.70 | 233,061 | -2.17(-5.88%) |
Jun 23, 2020 | 37.18 | 37.49 | 36.59 | 36.86 | 178,595 | -0.22(-0.59%) |
Jun 22, 2020 | 37.49 | 37.51 | 36.67 | 37.08 | 169,410 | -0.80(-2.11%) |
Jun 19, 2020 | 38.94 | 39.33 | 37.83 | 37.88 | 375,312 | -0.63(-1.65%) |
Jun 18, 2020 | 38.28 | 39.10 | 38.09 | 38.52 | 127,628 | -0.43(-1.09%) |
Jun 17, 2020 | 39.54 | 39.54 | 38.41 | 38.94 | 210,261 | -0.72(-1.80%) |
Jun 16, 2020 | 39.69 | 39.98 | 38.31 | 39.66 | 208,266 | +2.01(+5.34%) |
Jun 15, 2020 | 35.57 | 38.06 | 35.57 | 37.65 | 205,176 | +0.21(+0.56%) |
Jun 12, 2020 | 37.76 | 38.54 | 36.36 | 37.44 | 287,308 | +1.60(+4.47%) |
Jun 11, 2020 | 37.28 | 38.16 | 35.84 | 35.84 | 417,701 | -3.54(-8.99%) |
Jun 10, 2020 | 42.11 | 42.53 | 39.36 | 39.38 | 217,913 | -3.03(-7.15%) |
Jun 09, 2020 | 42.18 | 43.19 | 41.58 | 42.41 | 343,585 | -0.75(-1.74%) |
Jun 08, 2020 | 42.24 | 43.30 | 42.04 | 43.16 | 267,670 | +1.69(+4.08%) |
Jun 05, 2020 | 41.90 | 42.36 | 41.09 | 41.47 | 260,587 | +1.72(+4.33%) |
Jun 04, 2020 | 38.68 | 40.02 | 38.20 | 39.75 | 362,670 | +0.77(+1.97%) |
Jun 03, 2020 | 37.46 | 39.03 | 37.46 | 38.98 | 317,362 | +2.30(+6.27%) |
Jun 02, 2020 | 36.50 | 36.86 | 36.14 | 36.68 | 236,817 | +0.68(+1.89%) |
Jun 01, 2020 | 36.33 | 36.80 | 36.00 | 36.00 | 241,239 | -0.23(-0.63%) |
May 29, 2020 | 36.18 | 36.71 | 35.66 | 36.23 | 235,080 | -0.68(-1.84%) |
May 28, 2020 | 37.76 | 37.76 | 36.39 | 36.91 | 389,971 | -0.12(-0.32%) |
May 27, 2020 | 36.14 | 37.10 | 35.47 | 37.02 | 229,703 | +1.86(+5.28%) |
May 26, 2020 | 35.51 | 35.94 | 34.70 | 35.17 | 289,437 | +1.21(+3.57%) |
May 22, 2020 | 34.06 | 34.10 | 33.38 | 33.95 | 108,651 | +0.23(+0.67%) |
May 21, 2020 | 33.44 | 34.30 | 33.40 | 33.73 | 154,575 | +0.21(+0.62%) |
May 20, 2020 | 32.06 | 34.21 | 32.01 | 33.52 | 283,639 | +2.26(+7.21%) |
May 19, 2020 | 32.74 | 33.24 | 31.24 | 31.26 | 217,089 | -1.93(-5.81%) |
May 18, 2020 | 31.11 | 33.58 | 30.66 | 33.19 | 407,840 | +3.72(+12.63%) |
May 15, 2020 | 29.01 | 29.80 | 28.21 | 29.47 | 600,013 | +0.43(+1.47%) |
May 14, 2020 | 27.87 | 29.08 | 26.70 | 29.04 | 278,161 | +0.42(+1.46%) |
May 13, 2020 | 30.48 | 30.71 | 28.46 | 28.63 | 353,314 | -2.46(-7.92%) |
May 12, 2020 | 33.51 | 34.02 | 31.04 | 31.09 | 369,223 | -2.16(-6.51%) |
May 11, 2020 | 34.62 | 34.62 | 33.03 | 33.26 | 193,112 | -2.13(-6.01%) |
May 08, 2020 | 34.03 | 35.40 | 33.57 | 35.38 | 143,212 | +2.25(+6.78%) |
May 07, 2020 | 33.18 | 33.65 | 32.81 | 33.14 | 221,977 | +0.62(+1.92%) |
May 06, 2020 | 33.47 | 33.85 | 32.13 | 32.51 | 144,715 | -0.99(-2.95%) |
May 05, 2020 | 34.09 | 34.98 | 33.33 | 33.50 | 159,883 | +0.06(+0.19%) |
May 04, 2020 | 32.76 | 33.55 | 32.39 | 33.44 | 234,149 | -0.14(-0.43%) |