Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.17 | 40.27 | 39.57 | 40.27 | 57,860 | +0.39(+0.97%) |
Jul 30, 2020 | 39.43 | 39.93 | 39.40 | 39.88 | 127,351 | +0.17(+0.42%) |
Jul 29, 2020 | 39.32 | 39.81 | 39.32 | 39.71 | 77,382 | +0.41(+1.03%) |
Jul 28, 2020 | 39.58 | 39.58 | 39.27 | 39.31 | 80,332 | -0.50(-1.25%) |
Jul 27, 2020 | 39.46 | 39.81 | 39.33 | 39.81 | 111,256 | +0.73(+1.87%) |
Jul 24, 2020 | 39.17 | 39.38 | 38.94 | 39.08 | 126,211 | -0.66(-1.65%) |
Jul 23, 2020 | 40.22 | 40.27 | 39.59 | 39.73 | 58,395 | -0.53(-1.32%) |
Jul 22, 2020 | 40.22 | 40.43 | 40.07 | 40.26 | 65,613 | +0.07(+0.17%) |
Jul 21, 2020 | 40.67 | 40.68 | 40.14 | 40.19 | 56,654 | -0.06(-0.16%) |
Jul 20, 2020 | 39.85 | 40.29 | 39.65 | 40.26 | 68,287 | +0.50(+1.26%) |
Jul 17, 2020 | 39.70 | 39.81 | 39.57 | 39.76 | 135,728 | +0.17(+0.42%) |
Jul 16, 2020 | 39.51 | 39.66 | 39.37 | 39.59 | 68,593 | -0.20(-0.51%) |
Jul 15, 2020 | 39.81 | 39.96 | 39.41 | 39.80 | 305,817 | +0.29(+0.73%) |
Jul 14, 2020 | 38.77 | 39.54 | 38.65 | 39.51 | 120,400 | +0.50(+1.28%) |
Jul 13, 2020 | 39.75 | 39.97 | 38.96 | 39.01 | 168,383 | -0.41(-1.03%) |
Jul 10, 2020 | 39.31 | 39.43 | 38.99 | 39.42 | 93,658 | +0.12(+0.31%) |
Jul 09, 2020 | 39.50 | 39.54 | 38.88 | 39.30 | 149,198 | +0.04(+0.09%) |
Jul 08, 2020 | 38.90 | 39.26 | 38.83 | 39.26 | 290,837 | +0.52(+1.34%) |
Jul 07, 2020 | 39.15 | 39.32 | 38.71 | 38.74 | 109,813 | -0.60(-1.53%) |
Jul 06, 2020 | 39.19 | 39.38 | 39.18 | 39.34 | 69,372 | +0.69(+1.79%) |
Jul 02, 2020 | 38.78 | 39.09 | 38.62 | 38.65 | 88,466 | +0.28(+0.72%) |
Jul 01, 2020 | 38.63 | 38.63 | 38.35 | 38.37 | 63,703 | -0.20(-0.53%) |
Jun 30, 2020 | 38.05 | 38.70 | 38.05 | 38.58 | 66,490 | +0.53(+1.39%) |
Jun 29, 2020 | 37.57 | 38.09 | 37.36 | 38.05 | 55,636 | +0.54(+1.44%) |
Jun 26, 2020 | 38.06 | 38.06 | 37.43 | 37.51 | 90,629 | -0.62(-1.61%) |
Jun 25, 2020 | 37.74 | 38.12 | 37.40 | 38.12 | 67,129 | +0.32(+0.83%) |
Jun 24, 2020 | 38.33 | 38.47 | 37.48 | 37.81 | 115,752 | -0.68(-1.77%) |
Jun 23, 2020 | 38.69 | 38.88 | 38.49 | 38.49 | 98,600 | +0.12(+0.31%) |
Jun 22, 2020 | 38.09 | 38.46 | 37.96 | 38.37 | 83,811 | +0.30(+0.80%) |
Jun 19, 2020 | 38.76 | 38.76 | 37.88 | 38.07 | 71,495 | -0.27(-0.70%) |
Jun 18, 2020 | 38.23 | 38.42 | 38.10 | 38.33 | 93,950 | -0.03(-0.07%) |
Jun 17, 2020 | 38.68 | 38.71 | 38.32 | 38.36 | 99,191 | -0.15(-0.38%) |
Jun 16, 2020 | 38.88 | 39.00 | 38.10 | 38.51 | 91,709 | +0.75(+1.98%) |
Jun 15, 2020 | 36.87 | 37.93 | 36.63 | 37.76 | 88,387 | +0.31(+0.83%) |
Jun 12, 2020 | 37.84 | 38.08 | 36.86 | 37.45 | 68,235 | +0.51(+1.37%) |
Jun 11, 2020 | 38.50 | 38.65 | 36.93 | 36.94 | 250,436 | -2.49(-6.32%) |
Jun 10, 2020 | 39.55 | 39.75 | 39.30 | 39.44 | 97,515 | +0.06(+0.14%) |
Jun 09, 2020 | 39.14 | 39.55 | 39.03 | 39.38 | 91,878 | -0.19(-0.49%) |
Jun 08, 2020 | 39.26 | 39.57 | 38.94 | 39.57 | 255,283 | +0.51(+1.30%) |
Jun 05, 2020 | 38.66 | 39.43 | 38.66 | 39.07 | 147,770 | +0.92(+2.41%) |
Jun 04, 2020 | 38.04 | 38.31 | 37.91 | 38.15 | 94,036 | -0.01(-0.02%) |
Jun 03, 2020 | 37.83 | 38.26 | 37.83 | 38.16 | 129,439 | +0.56(+1.49%) |
Jun 02, 2020 | 37.13 | 37.60 | 37.03 | 37.60 | 88,011 | +0.57(+1.54%) |
Jun 01, 2020 | 37.07 | 37.24 | 36.79 | 37.03 | 127,707 | -0.02(-0.05%) |
May 29, 2020 | 36.58 | 37.15 | 36.35 | 37.04 | 84,642 | +0.40(+1.11%) |
May 28, 2020 | 36.99 | 37.26 | 36.56 | 36.64 | 68,485 | -0.40(-1.09%) |
May 27, 2020 | 36.57 | 37.04 | 36.23 | 37.04 | 138,872 | +0.57(+1.56%) |
May 26, 2020 | 36.91 | 36.95 | 36.40 | 36.47 | 122,217 | +0.41(+1.15%) |
May 22, 2020 | 35.99 | 36.07 | 35.72 | 36.06 | 71,060 | +0.03(+0.08%) |
May 21, 2020 | 36.40 | 36.60 | 35.98 | 36.03 | 182,901 | -0.46(-1.26%) |
May 20, 2020 | 36.21 | 36.63 | 36.19 | 36.49 | 85,704 | +0.77(+2.16%) |
May 19, 2020 | 35.97 | 36.21 | 35.72 | 35.72 | 120,475 | -0.27(-0.74%) |
May 18, 2020 | 35.57 | 36.18 | 35.57 | 35.99 | 202,119 | +1.12(+3.22%) |
May 15, 2020 | 34.49 | 34.86 | 34.37 | 34.86 | 116,043 | -0.25(-0.71%) |
May 14, 2020 | 34.28 | 35.11 | 33.96 | 35.11 | 177,435 | +0.52(+1.52%) |
May 13, 2020 | 35.25 | 35.41 | 34.19 | 34.59 | 134,012 | -0.64(-1.83%) |
May 12, 2020 | 36.18 | 36.24 | 35.23 | 35.23 | 257,891 | -0.68(-1.90%) |
May 11, 2020 | 35.81 | 36.23 | 35.70 | 35.91 | 245,572 | -0.11(-0.31%) |
May 08, 2020 | 35.71 | 36.06 | 35.53 | 36.02 | 109,741 | +0.75(+2.14%) |
May 07, 2020 | 35.46 | 35.52 | 35.20 | 35.27 | 182,557 | +0.27(+0.76%) |
May 06, 2020 | 35.07 | 35.34 | 34.96 | 35.00 | 109,651 | +0.06(+0.18%) |
May 05, 2020 | 35.00 | 35.30 | 34.84 | 34.94 | 170,073 | +0.34(+0.98%) |
May 04, 2020 | 34.52 | 34.60 | 34.05 | 34.60 | 144,162 | +0.14(+0.40%) |