Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.59 | 40.65 | 39.84 | 40.61 | 1,477,339 | -0.04(-0.09%) |
Jul 30, 2020 | 39.34 | 41.60 | 38.89 | 40.65 | 2,203,648 | +2.09(+5.42%) |
Jul 29, 2020 | 36.72 | 38.77 | 36.57 | 38.56 | 2,463,189 | +2.13(+5.84%) |
Jul 28, 2020 | 35.79 | 36.77 | 35.79 | 36.43 | 1,179,335 | +0.46(+1.28%) |
Jul 27, 2020 | 35.81 | 36.16 | 35.54 | 35.98 | 1,356,906 | +0.02(+0.05%) |
Jul 24, 2020 | 36.28 | 36.45 | 35.84 | 35.96 | 914,995 | -0.42(-1.16%) |
Jul 23, 2020 | 36.37 | 36.70 | 36.20 | 36.38 | 1,065,495 | +0.04(+0.10%) |
Jul 22, 2020 | 35.92 | 36.35 | 35.77 | 36.34 | 1,405,482 | +0.24(+0.67%) |
Jul 21, 2020 | 35.88 | 36.49 | 35.83 | 36.10 | 1,181,646 | +0.44(+1.23%) |
Jul 20, 2020 | 36.25 | 36.49 | 35.55 | 35.66 | 839,530 | -0.58(-1.60%) |
Jul 17, 2020 | 36.84 | 36.95 | 36.15 | 36.24 | 959,944 | -0.38(-1.05%) |
Jul 16, 2020 | 36.46 | 36.94 | 36.28 | 36.62 | 967,215 | -0.03(-0.08%) |
Jul 15, 2020 | 35.87 | 36.70 | 35.69 | 36.65 | 1,489,850 | +1.50(+4.26%) |
Jul 14, 2020 | 34.80 | 35.19 | 34.64 | 35.15 | 1,184,542 | +0.21(+0.59%) |
Jul 13, 2020 | 35.44 | 35.88 | 34.88 | 34.95 | 1,556,826 | -0.08(-0.24%) |
Jul 10, 2020 | 34.19 | 35.23 | 34.19 | 35.03 | 1,144,865 | +0.83(+2.44%) |
Jul 09, 2020 | 35.39 | 35.49 | 34.07 | 34.20 | 1,096,220 | -1.19(-3.36%) |
Jul 08, 2020 | 36.32 | 36.38 | 35.16 | 35.39 | 1,482,764 | -1.04(-2.85%) |
Jul 07, 2020 | 36.80 | 37.14 | 36.30 | 36.42 | 943,840 | -0.76(-2.04%) |
Jul 06, 2020 | 37.32 | 37.40 | 36.77 | 37.18 | 560,028 | +0.44(+1.20%) |
Jul 02, 2020 | 37.35 | 37.55 | 36.70 | 36.74 | 908,483 | -0.03(-0.08%) |
Jul 01, 2020 | 36.38 | 37.23 | 36.30 | 36.77 | 1,145,320 | +0.35(+0.95%) |
Jun 30, 2020 | 35.96 | 36.85 | 35.91 | 36.42 | 1,439,765 | +0.37(+1.04%) |
Jun 29, 2020 | 35.81 | 36.47 | 35.57 | 36.05 | 1,106,029 | +0.52(+1.45%) |
Jun 26, 2020 | 36.54 | 36.59 | 35.14 | 35.54 | 3,143,870 | -1.18(-3.21%) |
Jun 25, 2020 | 36.48 | 36.79 | 35.99 | 36.72 | 865,850 | +0.06(+0.15%) |
Jun 24, 2020 | 37.29 | 37.54 | 36.65 | 36.66 | 1,077,790 | -1.09(-2.88%) |
Jun 23, 2020 | 37.80 | 37.92 | 36.87 | 37.75 | 1,618,399 | +0.52(+1.41%) |
Jun 22, 2020 | 37.12 | 37.48 | 36.49 | 37.22 | 908,873 | -0.09(-0.25%) |
Jun 19, 2020 | 37.34 | 37.90 | 36.72 | 37.31 | 2,371,729 | +0.23(+0.63%) |
Jun 18, 2020 | 36.25 | 37.29 | 36.13 | 37.08 | 1,286,714 | +0.47(+1.28%) |
Jun 17, 2020 | 37.21 | 37.28 | 36.43 | 36.61 | 1,146,186 | -0.49(-1.31%) |
Jun 16, 2020 | 37.12 | 37.54 | 36.55 | 37.10 | 1,444,270 | +1.18(+3.29%) |
Jun 15, 2020 | 34.71 | 36.24 | 34.60 | 35.92 | 1,371,638 | +0.21(+0.58%) |
Jun 12, 2020 | 36.82 | 36.82 | 34.83 | 35.71 | 1,567,984 | -0.07(-0.18%) |
Jun 11, 2020 | 36.39 | 36.94 | 35.66 | 35.78 | 1,262,118 | -1.84(-4.88%) |
Jun 10, 2020 | 38.51 | 38.53 | 37.39 | 37.61 | 1,140,019 | -0.99(-2.56%) |
Jun 09, 2020 | 38.87 | 38.96 | 37.93 | 38.60 | 1,227,988 | -0.73(-1.85%) |
Jun 08, 2020 | 38.45 | 39.39 | 38.29 | 39.33 | 1,114,989 | +1.10(+2.88%) |
Jun 05, 2020 | 37.47 | 39.02 | 37.46 | 38.23 | 1,214,295 | +1.77(+4.86%) |
Jun 04, 2020 | 36.88 | 37.23 | 36.18 | 36.46 | 897,556 | -0.56(-1.51%) |
Jun 03, 2020 | 36.63 | 37.31 | 36.58 | 37.02 | 1,214,977 | +0.44(+1.20%) |
Jun 02, 2020 | 37.17 | 37.27 | 36.09 | 36.58 | 1,339,747 | -0.07(-0.20%) |
Jun 01, 2020 | 36.70 | 37.05 | 36.34 | 36.65 | 798,652 | -0.09(-0.25%) |
May 29, 2020 | 36.71 | 36.87 | 35.98 | 36.75 | 1,137,469 | -0.32(-0.85%) |
May 28, 2020 | 37.20 | 37.74 | 36.72 | 37.06 | 1,071,030 | -0.07(-0.20%) |
May 27, 2020 | 37.28 | 37.47 | 36.57 | 37.14 | 1,275,636 | +0.75(+2.07%) |
May 26, 2020 | 36.90 | 36.93 | 36.10 | 36.38 | 1,014,902 | +0.67(+1.88%) |
May 22, 2020 | 35.96 | 36.13 | 35.39 | 35.71 | 608,918 | -0.18(-0.49%) |
May 21, 2020 | 36.10 | 36.46 | 35.73 | 35.89 | 1,352,532 | -0.31(-0.85%) |
May 20, 2020 | 35.20 | 36.27 | 35.20 | 36.20 | 1,191,940 | +1.66(+4.80%) |
May 19, 2020 | 34.94 | 35.49 | 34.49 | 34.54 | 1,027,645 | -0.44(-1.25%) |
May 18, 2020 | 34.28 | 35.19 | 34.20 | 34.98 | 1,430,956 | +1.84(+5.54%) |
May 15, 2020 | 32.55 | 33.30 | 32.33 | 33.14 | 1,094,228 | +0.22(+0.68%) |
May 14, 2020 | 32.32 | 32.95 | 31.62 | 32.92 | 2,081,629 | +0.03(+0.09%) |
May 13, 2020 | 35.13 | 35.29 | 32.67 | 32.89 | 1,437,112 | -2.48(-7.01%) |
May 12, 2020 | 36.92 | 37.01 | 35.15 | 35.37 | 1,802,774 | -1.41(-3.83%) |
May 11, 2020 | 35.55 | 37.16 | 35.49 | 36.78 | 1,659,508 | +0.89(+2.47%) |
May 08, 2020 | 35.88 | 36.34 | 35.71 | 35.89 | 699,585 | +0.70(+1.99%) |
May 07, 2020 | 35.06 | 35.40 | 34.85 | 35.19 | 1,389,461 | +0.53(+1.53%) |
May 06, 2020 | 34.96 | 35.18 | 34.41 | 34.66 | 1,758,935 | -0.07(-0.19%) |
May 05, 2020 | 34.40 | 35.17 | 34.29 | 34.73 | 1,108,973 | +0.82(+2.42%) |
May 04, 2020 | 32.74 | 33.99 | 32.39 | 33.91 | 1,320,844 | +0.62(+1.85%) |