Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.88 | 35.94 | 35.13 | 35.78 | 667,204 | -0.12(-0.33%) |
Jul 30, 2020 | 35.72 | 36.26 | 35.18 | 35.89 | 647,824 | -0.83(-2.25%) |
Jul 29, 2020 | 35.77 | 36.81 | 35.77 | 36.72 | 695,175 | +0.97(+2.72%) |
Jul 28, 2020 | 35.50 | 35.99 | 35.41 | 35.75 | 734,311 | +0.10(+0.28%) |
Jul 27, 2020 | 36.03 | 36.03 | 35.31 | 35.65 | 501,879 | -0.58(-1.60%) |
Jul 24, 2020 | 36.64 | 36.89 | 36.13 | 36.23 | 764,496 | -0.19(-0.51%) |
Jul 23, 2020 | 35.99 | 36.62 | 35.93 | 36.42 | 553,944 | +0.38(+1.06%) |
Jul 22, 2020 | 35.34 | 36.09 | 35.21 | 36.03 | 614,048 | +0.22(+0.60%) |
Jul 21, 2020 | 35.08 | 36.19 | 34.92 | 35.82 | 878,605 | +0.99(+2.85%) |
Jul 20, 2020 | 35.29 | 35.38 | 34.63 | 34.82 | 742,621 | -0.72(-2.02%) |
Jul 17, 2020 | 35.67 | 35.79 | 35.32 | 35.54 | 750,960 | -0.07(-0.19%) |
Jul 16, 2020 | 35.21 | 36.13 | 34.95 | 35.61 | 473,861 | +0.19(+0.53%) |
Jul 15, 2020 | 35.73 | 36.06 | 35.03 | 35.42 | 767,819 | +0.52(+1.49%) |
Jul 14, 2020 | 34.37 | 35.03 | 33.94 | 34.90 | 815,133 | +0.84(+2.45%) |
Jul 13, 2020 | 34.11 | 34.62 | 33.85 | 34.07 | 936,750 | +0.17(+0.49%) |
Jul 10, 2020 | 32.35 | 33.93 | 32.16 | 33.90 | 1,021,567 | +1.65(+5.12%) |
Jul 09, 2020 | 33.07 | 33.38 | 31.79 | 32.25 | 1,085,740 | -1.08(-3.24%) |
Jul 08, 2020 | 32.80 | 33.65 | 32.80 | 33.33 | 896,247 | +0.25(+0.74%) |
Jul 07, 2020 | 33.58 | 33.70 | 32.98 | 33.08 | 740,183 | -0.84(-2.46%) |
Jul 06, 2020 | 33.93 | 34.56 | 33.77 | 33.92 | 867,220 | +0.82(+2.46%) |
Jul 02, 2020 | 33.84 | 34.36 | 32.98 | 33.10 | 1,009,456 | +0.15(+0.45%) |
Jul 01, 2020 | 33.59 | 33.96 | 32.88 | 32.96 | 1,001,921 | -0.74(-2.19%) |
Jun 30, 2020 | 32.96 | 33.95 | 32.76 | 33.69 | 1,032,155 | +0.59(+1.78%) |
Jun 29, 2020 | 32.62 | 33.23 | 32.27 | 33.10 | 887,021 | +0.86(+2.68%) |
Jun 26, 2020 | 32.74 | 32.91 | 31.73 | 32.24 | 2,529,900 | -1.01(-3.04%) |
Jun 25, 2020 | 32.31 | 33.31 | 32.14 | 33.25 | 1,081,301 | +0.66(+2.02%) |
Jun 24, 2020 | 33.19 | 33.19 | 31.86 | 32.59 | 1,130,603 | -1.15(-3.41%) |
Jun 23, 2020 | 34.05 | 34.39 | 33.70 | 33.74 | 1,296,306 | +0.28(+0.82%) |
Jun 22, 2020 | 33.76 | 33.76 | 32.97 | 33.47 | 1,551,978 | -0.66(-1.93%) |
Jun 19, 2020 | 34.03 | 34.24 | 33.30 | 34.13 | 5,007,186 | +0.84(+2.51%) |
Jun 18, 2020 | 32.36 | 33.44 | 31.94 | 33.29 | 1,548,638 | +0.47(+1.44%) |
Jun 17, 2020 | 33.44 | 33.44 | 32.56 | 32.82 | 1,532,599 | -0.51(-1.53%) |
Jun 16, 2020 | 34.78 | 34.78 | 32.75 | 33.33 | 1,298,494 | +0.33(+1.01%) |
Jun 15, 2020 | 30.79 | 33.23 | 30.64 | 33.00 | 1,424,110 | +0.55(+1.70%) |
Jun 12, 2020 | 33.16 | 33.18 | 31.16 | 32.45 | 1,968,537 | +0.82(+2.58%) |
Jun 11, 2020 | 33.62 | 33.96 | 31.59 | 31.63 | 2,516,125 | -3.91(-11.00%) |
Jun 10, 2020 | 37.22 | 37.22 | 35.38 | 35.54 | 1,729,153 | -2.05(-5.46%) |
Jun 09, 2020 | 38.02 | 38.23 | 37.19 | 37.59 | 1,170,609 | -1.66(-4.23%) |
Jun 08, 2020 | 39.10 | 39.37 | 38.42 | 39.26 | 1,427,871 | +0.85(+2.23%) |
Jun 05, 2020 | 38.06 | 39.13 | 37.52 | 38.40 | 1,504,771 | +2.54(+7.07%) |
Jun 04, 2020 | 34.70 | 35.88 | 33.95 | 35.87 | 1,197,048 | +1.00(+2.87%) |
Jun 03, 2020 | 34.74 | 35.28 | 34.67 | 34.86 | 1,151,053 | +0.83(+2.42%) |
Jun 02, 2020 | 33.63 | 34.48 | 33.43 | 34.04 | 1,697,811 | +0.85(+2.58%) |
Jun 01, 2020 | 32.58 | 33.30 | 32.18 | 33.18 | 1,018,348 | +0.52(+1.59%) |
May 29, 2020 | 32.69 | 33.05 | 32.09 | 32.66 | 2,656,706 | -0.53(-1.60%) |
May 28, 2020 | 34.09 | 34.19 | 33.02 | 33.19 | 1,039,407 | -0.45(-1.34%) |
May 27, 2020 | 33.78 | 34.15 | 33.22 | 33.64 | 1,089,175 | +1.18(+3.63%) |
May 26, 2020 | 32.70 | 33.06 | 32.34 | 32.47 | 1,029,284 | +1.17(+3.74%) |
May 22, 2020 | 31.62 | 31.66 | 30.71 | 31.29 | 862,969 | -0.18(-0.56%) |
May 21, 2020 | 31.45 | 31.83 | 31.22 | 31.47 | 1,166,934 | -0.10(-0.31%) |
May 20, 2020 | 30.93 | 31.81 | 30.93 | 31.57 | 1,065,666 | +1.11(+3.64%) |
May 19, 2020 | 30.92 | 31.12 | 30.45 | 30.46 | 1,220,786 | -0.58(-1.86%) |
May 18, 2020 | 30.84 | 31.47 | 30.66 | 31.04 | 1,739,284 | +1.80(+6.17%) |
May 15, 2020 | 28.16 | 29.31 | 27.62 | 29.23 | 4,151,390 | +0.71(+2.48%) |
May 14, 2020 | 27.70 | 28.87 | 26.80 | 28.53 | 1,492,282 | +0.28(+1.01%) |
May 13, 2020 | 28.60 | 28.85 | 27.69 | 28.24 | 2,437,250 | -0.78(-2.70%) |
May 12, 2020 | 29.52 | 29.55 | 28.76 | 29.03 | 1,587,333 | -0.40(-1.37%) |
May 11, 2020 | 29.96 | 29.96 | 28.93 | 29.43 | 1,476,265 | -0.99(-3.26%) |
May 08, 2020 | 30.39 | 30.73 | 29.77 | 30.42 | 939,039 | +0.67(+2.24%) |
May 07, 2020 | 29.45 | 31.10 | 29.32 | 29.75 | 1,209,374 | +0.65(+2.22%) |
May 06, 2020 | 30.33 | 30.33 | 28.96 | 29.11 | 1,521,489 | -1.09(-3.60%) |
May 05, 2020 | 31.41 | 31.69 | 30.11 | 30.20 | 1,446,040 | -0.95(-3.05%) |
May 04, 2020 | 30.51 | 31.24 | 29.55 | 31.15 | 2,133,268 | +0.14(+0.44%) |