Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.31 | 35.50 | 33.68 | 34.65 | 285,700 | -0.60(-1.70%) |
Jul 30, 2020 | 34.50 | 35.66 | 34.41 | 35.25 | 305,455 | +0.50(+1.44%) |
Jul 29, 2020 | 33.63 | 34.88 | 33.48 | 34.75 | 217,002 | +1.31(+3.92%) |
Jul 28, 2020 | 33.56 | 33.84 | 33.34 | 33.44 | 178,155 | -0.02(-0.06%) |
Jul 27, 2020 | 33.43 | 33.85 | 33.11 | 33.46 | 272,448 | -0.01(-0.03%) |
Jul 24, 2020 | 34.31 | 34.31 | 33.32 | 33.47 | 175,300 | -0.88(-2.56%) |
Jul 23, 2020 | 33.42 | 34.39 | 33.31 | 34.35 | 258,970 | +1.05(+3.15%) |
Jul 22, 2020 | 33.89 | 34.04 | 33.06 | 33.30 | 257,675 | -0.72(-2.12%) |
Jul 21, 2020 | 34.14 | 34.74 | 33.85 | 34.02 | 183,072 | -0.12(-0.35%) |
Jul 20, 2020 | 34.19 | 34.65 | 34.10 | 34.14 | 107,023 | -0.02(-0.06%) |
Jul 17, 2020 | 33.76 | 34.29 | 33.49 | 34.16 | 215,100 | +0.38(+1.12%) |
Jul 16, 2020 | 34.34 | 34.39 | 33.46 | 33.78 | 190,022 | -0.51(-1.49%) |
Jul 15, 2020 | 34.83 | 35.16 | 34.25 | 34.29 | 215,756 | -0.12(-0.35%) |
Jul 14, 2020 | 33.14 | 34.63 | 33.14 | 34.41 | 221,430 | +1.34(+4.05%) |
Jul 13, 2020 | 33.56 | 34.02 | 33.02 | 33.07 | 190,540 | -0.22(-0.66%) |
Jul 10, 2020 | 33.33 | 33.57 | 33.01 | 33.29 | 134,300 | +0.08(+0.24%) |
Jul 09, 2020 | 33.57 | 33.63 | 32.82 | 33.21 | 155,504 | -0.40(-1.19%) |
Jul 08, 2020 | 33.67 | 33.89 | 33.33 | 33.61 | 129,893 | -0.09(-0.27%) |
Jul 07, 2020 | 33.52 | 34.26 | 33.46 | 33.70 | 227,787 | -0.11(-0.33%) |
Jul 06, 2020 | 34.16 | 34.16 | 33.67 | 33.81 | 157,734 | +0.11(+0.33%) |
Jul 02, 2020 | 33.90 | 34.13 | 33.60 | 33.70 | 159,700 | +0.22(+0.66%) |
Jul 01, 2020 | 33.72 | 34.18 | 33.47 | 33.48 | 121,392 | -0.31(-0.92%) |
Jun 30, 2020 | 34.07 | 34.34 | 33.59 | 33.79 | 183,378 | -0.27(-0.79%) |
Jun 29, 2020 | 33.00 | 34.21 | 32.93 | 34.06 | 302,902 | +1.42(+4.35%) |
Jun 26, 2020 | 32.32 | 32.88 | 32.01 | 32.64 | 642,400 | +0.20(+0.62%) |
Jun 25, 2020 | 31.39 | 32.48 | 31.02 | 32.44 | 442,284 | +1.01(+3.21%) |
Jun 24, 2020 | 31.04 | 31.69 | 30.91 | 31.43 | 205,126 | +0.06(+0.19%) |
Jun 23, 2020 | 31.98 | 31.98 | 31.19 | 31.37 | 211,793 | -0.23(-0.73%) |
Jun 22, 2020 | 31.39 | 31.73 | 30.98 | 31.60 | 374,409 | +0.13(+0.41%) |
Jun 19, 2020 | 31.59 | 32.13 | 31.05 | 31.47 | 700,200 | -0.27(-0.85%) |
Jun 18, 2020 | 32.30 | 32.30 | 31.32 | 31.74 | 274,114 | -0.77(-2.37%) |
Jun 17, 2020 | 33.13 | 33.13 | 32.28 | 32.51 | 199,354 | -0.48(-1.45%) |
Jun 16, 2020 | 32.95 | 33.26 | 32.35 | 32.99 | 182,238 | +0.80(+2.49%) |
Jun 15, 2020 | 31.17 | 32.26 | 30.90 | 32.19 | 197,893 | +0.42(+1.32%) |
Jun 12, 2020 | 33.14 | 33.14 | 31.20 | 31.77 | 265,800 | -0.65(-2.00%) |
Jun 11, 2020 | 32.99 | 33.16 | 32.25 | 32.42 | 281,340 | -1.27(-3.77%) |
Jun 10, 2020 | 33.56 | 34.09 | 33.34 | 33.69 | 219,475 | +0.10(+0.30%) |
Jun 09, 2020 | 33.60 | 34.30 | 33.12 | 33.59 | 212,608 | -0.31(-0.91%) |
Jun 08, 2020 | 33.90 | 34.32 | 33.69 | 33.90 | 181,330 | +0.06(+0.18%) |
Jun 05, 2020 | 33.83 | 34.33 | 33.20 | 33.84 | 214,900 | +0.66(+1.99%) |
Jun 04, 2020 | 33.15 | 33.64 | 32.83 | 33.18 | 161,973 | -0.34(-1.01%) |
Jun 03, 2020 | 33.51 | 34.04 | 33.03 | 33.52 | 188,998 | +0.39(+1.18%) |
Jun 02, 2020 | 33.28 | 33.53 | 32.91 | 33.13 | 200,135 | -0.18(-0.54%) |
Jun 01, 2020 | 34.42 | 34.51 | 33.26 | 33.31 | 238,441 | -0.95(-2.77%) |
May 29, 2020 | 33.81 | 34.43 | 33.48 | 34.26 | 259,500 | +0.21(+0.62%) |
May 28, 2020 | 34.79 | 34.79 | 33.96 | 34.05 | 245,661 | -0.36(-1.05%) |
May 27, 2020 | 33.49 | 34.48 | 32.89 | 34.41 | 220,707 | +1.36(+4.11%) |
May 26, 2020 | 33.00 | 33.79 | 32.75 | 33.05 | 333,570 | +0.52(+1.60%) |
May 22, 2020 | 32.43 | 32.58 | 32.10 | 32.53 | 160,100 | +0.11(+0.34%) |
May 21, 2020 | 33.20 | 33.29 | 32.22 | 32.42 | 199,997 | -0.57(-1.73%) |
May 20, 2020 | 33.19 | 33.69 | 32.74 | 32.99 | 227,058 | +0.25(+0.76%) |
May 19, 2020 | 33.80 | 33.90 | 32.72 | 32.74 | 245,708 | -1.30(-3.82%) |
May 18, 2020 | 32.90 | 34.41 | 32.90 | 34.04 | 332,449 | +1.72(+5.32%) |
May 15, 2020 | 32.32 | 32.76 | 32.06 | 32.32 | 265,200 | +0.07(+0.22%) |
May 14, 2020 | 31.90 | 32.48 | 31.63 | 32.25 | 276,295 | -0.02(-0.06%) |
May 13, 2020 | 33.06 | 33.41 | 31.82 | 32.27 | 342,204 | -0.97(-2.92%) |
May 12, 2020 | 33.08 | 33.64 | 32.65 | 33.24 | 332,522 | +0.10(+0.30%) |
May 11, 2020 | 32.44 | 33.64 | 31.39 | 33.14 | 400,592 | +0.39(+1.19%) |
May 08, 2020 | 32.63 | 32.95 | 32.32 | 32.75 | 303,000 | +0.75(+2.34%) |
May 07, 2020 | 30.74 | 32.95 | 30.03 | 32.00 | 716,236 | +1.36(+4.44%) |
May 06, 2020 | 31.07 | 31.45 | 30.30 | 30.64 | 435,835 | +0.07(+0.23%) |
May 05, 2020 | 30.43 | 31.12 | 30.13 | 30.57 | 197,115 | +0.34(+1.11%) |
May 04, 2020 | 30.16 | 30.42 | 29.59 | 30.23 | 227,485 | +0.02(+0.05%) |