Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.50 | 44.31 | 43.37 | 44.30 | 504,010 | +0.50(+1.13%) |
Jul 30, 2020 | 43.47 | 43.91 | 42.89 | 43.81 | 359,668 | -0.38(-0.86%) |
Jul 29, 2020 | 43.20 | 44.30 | 43.19 | 44.19 | 328,677 | +1.35(+3.14%) |
Jul 28, 2020 | 43.72 | 43.72 | 42.82 | 42.84 | 396,002 | -0.92(-2.09%) |
Jul 27, 2020 | 42.75 | 43.78 | 42.35 | 43.76 | 411,737 | +0.93(+2.16%) |
Jul 24, 2020 | 43.41 | 43.41 | 42.62 | 42.83 | 446,447 | -0.61(-1.40%) |
Jul 23, 2020 | 42.88 | 44.01 | 42.33 | 43.44 | 529,988 | +0.51(+1.19%) |
Jul 22, 2020 | 42.35 | 43.17 | 42.35 | 42.93 | 518,172 | +0.62(+1.47%) |
Jul 21, 2020 | 42.15 | 43.01 | 42.15 | 42.31 | 495,461 | +0.22(+0.53%) |
Jul 20, 2020 | 41.76 | 42.20 | 41.63 | 42.08 | 405,022 | +0.11(+0.26%) |
Jul 17, 2020 | 41.84 | 42.14 | 41.31 | 41.98 | 484,617 | +0.14(+0.33%) |
Jul 16, 2020 | 41.60 | 42.18 | 41.40 | 41.84 | 572,993 | -0.02(-0.05%) |
Jul 15, 2020 | 40.78 | 42.17 | 40.64 | 41.86 | 762,651 | +1.90(+4.76%) |
Jul 14, 2020 | 39.25 | 39.96 | 38.38 | 39.96 | 734,269 | +0.56(+1.41%) |
Jul 13, 2020 | 39.71 | 40.34 | 39.21 | 39.40 | 525,482 | -0.02(-0.05%) |
Jul 10, 2020 | 39.30 | 39.53 | 38.61 | 39.42 | 549,363 | +0.12(+0.30%) |
Jul 09, 2020 | 39.49 | 40.05 | 38.34 | 39.30 | 563,718 | -0.22(-0.57%) |
Jul 08, 2020 | 39.35 | 39.82 | 38.93 | 39.53 | 449,685 | +0.11(+0.27%) |
Jul 07, 2020 | 40.45 | 40.78 | 39.38 | 39.42 | 571,075 | -1.55(-3.78%) |
Jul 06, 2020 | 41.52 | 41.86 | 40.81 | 40.97 | 485,237 | +0.27(+0.67%) |
Jul 02, 2020 | 40.80 | 41.16 | 40.42 | 40.70 | 630,936 | +0.63(+1.58%) |
Jul 01, 2020 | 40.23 | 40.87 | 39.95 | 40.07 | 510,562 | -0.30(-0.75%) |
Jun 30, 2020 | 39.75 | 40.50 | 39.63 | 40.37 | 781,682 | +0.38(+0.95%) |
Jun 29, 2020 | 39.56 | 39.99 | 38.89 | 39.99 | 602,153 | +0.81(+2.06%) |
Jun 26, 2020 | 38.48 | 39.41 | 38.20 | 39.18 | 2,913,145 | +0.61(+1.59%) |
Jun 25, 2020 | 38.54 | 38.86 | 37.46 | 38.56 | 1,070,862 | -0.31(-0.80%) |
Jun 24, 2020 | 39.80 | 39.80 | 38.63 | 38.88 | 1,365,093 | -1.13(-2.83%) |
Jun 23, 2020 | 40.48 | 40.54 | 39.98 | 40.01 | 698,448 | -0.10(-0.24%) |
Jun 22, 2020 | 40.07 | 40.28 | 39.44 | 40.10 | 566,455 | -0.12(-0.29%) |
Jun 19, 2020 | 39.96 | 40.91 | 39.27 | 40.22 | 1,614,537 | +0.05(+0.12%) |
Jun 18, 2020 | 39.59 | 40.32 | 39.03 | 40.17 | 757,266 | +0.15(+0.37%) |
Jun 17, 2020 | 40.89 | 40.89 | 39.91 | 40.03 | 465,663 | -0.71(-1.75%) |
Jun 16, 2020 | 41.32 | 42.32 | 40.28 | 40.74 | 870,128 | +0.63(+1.58%) |
Jun 15, 2020 | 39.45 | 40.45 | 39.06 | 40.10 | 984,819 | -0.31(-0.77%) |
Jun 12, 2020 | 41.51 | 42.29 | 39.85 | 40.42 | 1,002,480 | +0.22(+0.56%) |
Jun 11, 2020 | 42.30 | 42.77 | 40.17 | 40.19 | 698,232 | -3.10(-7.16%) |
Jun 10, 2020 | 45.11 | 45.69 | 42.95 | 43.29 | 767,880 | -1.90(-4.21%) |
Jun 09, 2020 | 45.33 | 45.89 | 44.45 | 45.19 | 895,325 | -0.79(-1.72%) |
Jun 08, 2020 | 44.72 | 46.12 | 43.63 | 45.98 | 888,567 | +3.39(+7.96%) |
Jun 05, 2020 | 41.48 | 43.18 | 41.28 | 42.59 | 756,734 | +2.11(+5.20%) |
Jun 04, 2020 | 40.36 | 40.77 | 40.04 | 40.48 | 746,236 | -0.15(-0.36%) |
Jun 03, 2020 | 39.94 | 40.99 | 39.84 | 40.63 | 1,019,901 | +1.10(+2.78%) |
Jun 02, 2020 | 39.57 | 39.96 | 39.15 | 39.53 | 654,471 | +0.10(+0.25%) |
Jun 01, 2020 | 38.24 | 39.60 | 37.73 | 39.44 | 653,657 | +1.26(+3.31%) |
May 29, 2020 | 38.12 | 38.41 | 37.12 | 38.17 | 1,007,632 | -0.32(-0.83%) |
May 28, 2020 | 39.75 | 39.76 | 38.37 | 38.49 | 540,254 | -1.04(-2.63%) |
May 27, 2020 | 40.01 | 40.64 | 39.29 | 39.53 | 1,066,757 | +0.16(+0.39%) |
May 26, 2020 | 39.18 | 39.75 | 38.65 | 39.38 | 1,069,978 | +1.51(+4.00%) |
May 22, 2020 | 37.42 | 38.18 | 37.26 | 37.86 | 580,173 | +0.49(+1.30%) |
May 21, 2020 | 37.03 | 37.45 | 36.55 | 37.38 | 1,806,331 | +0.40(+1.08%) |
May 20, 2020 | 37.45 | 38.10 | 36.58 | 36.98 | 879,771 | -0.19(-0.52%) |
May 19, 2020 | 37.45 | 37.97 | 36.88 | 37.17 | 683,504 | -0.22(-0.60%) |
May 18, 2020 | 36.17 | 37.76 | 36.17 | 37.40 | 987,509 | +2.12(+6.00%) |
May 15, 2020 | 35.36 | 36.11 | 34.64 | 35.28 | 1,746,905 | -0.33(-0.93%) |
May 14, 2020 | 35.35 | 35.84 | 34.44 | 35.61 | 793,324 | -0.54(-1.50%) |
May 13, 2020 | 38.07 | 38.07 | 35.81 | 36.15 | 948,572 | -2.13(-5.56%) |
May 12, 2020 | 39.59 | 39.64 | 38.28 | 38.28 | 832,890 | -1.27(-3.22%) |
May 11, 2020 | 39.11 | 39.68 | 38.89 | 39.55 | 1,180,354 | -0.05(-0.12%) |
May 08, 2020 | 39.23 | 39.94 | 38.81 | 39.60 | 471,429 | +1.04(+2.69%) |
May 07, 2020 | 38.37 | 39.07 | 38.10 | 38.56 | 828,848 | +0.68(+1.79%) |
May 06, 2020 | 38.04 | 39.54 | 37.76 | 37.88 | 824,490 | -0.27(-0.70%) |
May 05, 2020 | 38.14 | 38.90 | 37.81 | 38.15 | 1,001,563 | +0.71(+1.91%) |
May 04, 2020 | 36.10 | 37.47 | 35.57 | 37.44 | 715,751 | +0.83(+2.25%) |