Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.93 | 33.46 | 32.79 | 33.31 | 14,321,687 | +0.06(+0.17%) |
Jul 30, 2020 | 33.18 | 33.42 | 32.72 | 33.25 | 5,504,006 | -0.43(-1.26%) |
Jul 29, 2020 | 33.41 | 33.76 | 32.82 | 33.68 | 6,075,506 | +0.39(+1.18%) |
Jul 28, 2020 | 32.67 | 33.55 | 32.60 | 33.28 | 6,771,961 | +0.69(+2.11%) |
Jul 27, 2020 | 33.23 | 33.51 | 32.09 | 32.60 | 9,746,321 | -0.55(-1.65%) |
Jul 24, 2020 | 33.03 | 33.78 | 32.97 | 33.15 | 4,873,952 | +0.14(+0.42%) |
Jul 23, 2020 | 33.46 | 33.53 | 32.75 | 33.01 | 5,747,835 | -0.29(-0.86%) |
Jul 22, 2020 | 33.06 | 33.32 | 32.73 | 33.29 | 5,240,992 | +0.23(+0.69%) |
Jul 21, 2020 | 33.30 | 33.96 | 32.93 | 33.06 | 8,174,598 | -0.04(-0.12%) |
Jul 20, 2020 | 33.70 | 33.70 | 32.91 | 33.10 | 4,965,237 | -0.79(-2.32%) |
Jul 17, 2020 | 34.03 | 34.27 | 33.80 | 33.89 | 4,571,828 | +0.06(+0.17%) |
Jul 16, 2020 | 33.15 | 34.11 | 33.04 | 33.83 | 5,355,710 | +0.55(+1.65%) |
Jul 15, 2020 | 33.09 | 33.52 | 32.67 | 33.28 | 7,502,158 | +0.47(+1.42%) |
Jul 14, 2020 | 32.26 | 32.89 | 31.84 | 32.82 | 7,209,215 | +0.43(+1.34%) |
Jul 13, 2020 | 32.88 | 33.02 | 32.27 | 32.38 | 11,923,210 | -0.44(-1.35%) |
Jul 10, 2020 | 31.64 | 32.88 | 31.50 | 32.83 | 14,372,041 | +0.91(+2.85%) |
Jul 09, 2020 | 32.89 | 32.93 | 31.13 | 31.92 | 35,159,820 | -2.68(-7.76%) |
Jul 08, 2020 | 35.58 | 35.58 | 34.32 | 34.60 | 9,075,371 | +0.06(+0.17%) |
Jul 07, 2020 | 34.99 | 35.08 | 34.46 | 34.54 | 6,277,812 | -0.77(-2.18%) |
Jul 06, 2020 | 34.90 | 35.85 | 34.88 | 35.31 | 10,061,086 | +0.97(+2.81%) |
Jul 02, 2020 | 33.80 | 34.63 | 33.76 | 34.35 | 9,656,484 | +0.90(+2.69%) |
Jul 01, 2020 | 34.49 | 34.99 | 33.34 | 33.45 | 8,629,551 | -1.24(-3.56%) |
Jun 30, 2020 | 34.46 | 34.84 | 34.17 | 34.68 | 5,841,850 | +0.06(+0.17%) |
Jun 29, 2020 | 33.91 | 34.89 | 33.86 | 34.63 | 6,386,698 | +0.94(+2.79%) |
Jun 26, 2020 | 34.26 | 34.31 | 33.34 | 33.69 | 8,601,005 | -0.71(-2.07%) |
Jun 25, 2020 | 33.64 | 34.59 | 33.32 | 34.40 | 8,138,161 | +0.71(+2.11%) |
Jun 24, 2020 | 34.71 | 34.92 | 33.42 | 33.69 | 7,599,473 | -1.34(-3.83%) |
Jun 23, 2020 | 35.99 | 36.19 | 34.95 | 35.03 | 6,621,874 | -0.35(-0.99%) |
Jun 22, 2020 | 35.63 | 35.77 | 34.99 | 35.38 | 6,296,638 | -0.73(-2.02%) |
Jun 19, 2020 | 34.76 | 36.41 | 34.53 | 36.11 | 16,668,894 | +1.76(+5.12%) |
Jun 18, 2020 | 34.10 | 34.73 | 33.86 | 34.35 | 3,912,190 | -0.14(-0.40%) |
Jun 17, 2020 | 34.61 | 34.99 | 34.22 | 34.49 | 5,827,795 | +0.00(+0.00%) |
Jun 16, 2020 | 34.77 | 35.14 | 33.67 | 34.49 | 6,658,072 | +0.54(+1.59%) |
Jun 15, 2020 | 33.10 | 34.35 | 32.59 | 33.95 | 6,449,219 | +0.07(+0.22%) |
Jun 12, 2020 | 34.25 | 34.86 | 33.32 | 33.87 | 6,132,558 | +0.53(+1.60%) |
Jun 11, 2020 | 35.33 | 35.35 | 33.33 | 33.34 | 9,652,368 | -2.89(-7.97%) |
Jun 10, 2020 | 37.24 | 37.35 | 36.18 | 36.23 | 5,572,941 | -0.82(-2.21%) |
Jun 09, 2020 | 38.11 | 38.15 | 36.79 | 37.05 | 6,191,225 | -1.42(-3.70%) |
Jun 08, 2020 | 37.22 | 38.77 | 37.22 | 38.47 | 8,839,863 | +1.37(+3.68%) |
Jun 05, 2020 | 36.98 | 37.94 | 36.69 | 37.11 | 9,841,034 | +0.94(+2.60%) |
Jun 04, 2020 | 35.26 | 36.30 | 34.99 | 36.16 | 6,049,189 | +0.48(+1.35%) |
Jun 03, 2020 | 35.98 | 36.34 | 35.55 | 35.68 | 5,721,068 | +0.05(+0.14%) |
Jun 02, 2020 | 35.34 | 35.89 | 35.29 | 35.63 | 5,234,516 | +0.20(+0.58%) |
Jun 01, 2020 | 34.95 | 35.58 | 34.86 | 35.43 | 7,054,426 | +0.29(+0.84%) |
May 29, 2020 | 33.99 | 35.16 | 33.73 | 35.13 | 10,826,116 | +0.91(+2.65%) |
May 28, 2020 | 35.54 | 35.54 | 34.15 | 34.23 | 7,258,758 | -0.93(-2.65%) |
May 27, 2020 | 35.00 | 35.76 | 34.52 | 35.16 | 9,468,467 | +0.66(+1.92%) |
May 26, 2020 | 33.08 | 34.75 | 33.01 | 34.50 | 9,995,196 | +2.09(+6.46%) |
May 22, 2020 | 32.43 | 32.79 | 32.19 | 32.40 | 4,144,674 | -0.12(-0.38%) |
May 21, 2020 | 32.73 | 33.35 | 32.45 | 32.52 | 5,426,102 | -0.32(-0.97%) |
May 20, 2020 | 32.87 | 33.21 | 32.71 | 32.84 | 5,680,929 | +0.30(+0.93%) |
May 19, 2020 | 33.22 | 33.48 | 32.52 | 32.54 | 6,356,094 | -0.52(-1.57%) |
May 18, 2020 | 32.11 | 33.15 | 31.91 | 33.06 | 11,589,929 | +1.99(+6.41%) |
May 15, 2020 | 30.99 | 31.13 | 30.34 | 31.07 | 21,394,594 | -0.36(-1.16%) |
May 14, 2020 | 30.90 | 31.57 | 29.65 | 31.43 | 16,161,443 | +0.40(+1.30%) |
May 13, 2020 | 32.61 | 32.75 | 30.76 | 31.03 | 14,643,029 | -1.76(-5.38%) |
May 12, 2020 | 33.96 | 34.13 | 32.78 | 32.79 | 7,788,211 | -0.95(-2.83%) |
May 11, 2020 | 33.80 | 33.90 | 33.35 | 33.75 | 6,084,820 | +0.03(+0.10%) |
May 08, 2020 | 33.37 | 33.82 | 33.07 | 33.71 | 7,374,740 | +0.82(+2.48%) |
May 07, 2020 | 33.62 | 33.87 | 32.69 | 32.90 | 8,524,293 | -0.44(-1.31%) |
May 06, 2020 | 34.22 | 34.23 | 33.22 | 33.33 | 7,709,839 | -0.66(-1.95%) |
May 05, 2020 | 35.19 | 35.22 | 33.87 | 34.00 | 9,537,712 | -0.35(-1.01%) |
May 04, 2020 | 33.74 | 34.64 | 33.35 | 34.34 | 8,882,979 | +0.64(+1.90%) |