Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.89 | 35.89 | 35.40 | 35.84 | 11,901 | -0.09(-0.24%) |
Jul 30, 2020 | 36.02 | 36.02 | 35.53 | 35.93 | 16,822 | -0.40(-1.10%) |
Jul 29, 2020 | 35.80 | 36.37 | 35.77 | 36.33 | 10,050 | +0.49(+1.37%) |
Jul 28, 2020 | 35.72 | 36.03 | 35.72 | 35.84 | 11,797 | -0.07(-0.18%) |
Jul 27, 2020 | 35.92 | 35.93 | 35.67 | 35.90 | 20,201 | -0.08(-0.22%) |
Jul 24, 2020 | 36.15 | 36.37 | 35.93 | 35.98 | 16,548 | -0.27(-0.74%) |
Jul 23, 2020 | 36.26 | 36.44 | 36.05 | 36.25 | 11,613 | +0.16(+0.46%) |
Jul 22, 2020 | 35.70 | 36.09 | 35.67 | 36.09 | 17,287 | +0.24(+0.68%) |
Jul 21, 2020 | 35.49 | 36.03 | 35.49 | 35.84 | 15,228 | +0.60(+1.69%) |
Jul 20, 2020 | 35.61 | 35.65 | 35.21 | 35.25 | 11,684 | -0.55(-1.55%) |
Jul 17, 2020 | 35.81 | 35.87 | 35.72 | 35.80 | 9,067 | +0.02(+0.05%) |
Jul 16, 2020 | 35.42 | 35.90 | 35.42 | 35.78 | 24,448 | +0.11(+0.31%) |
Jul 15, 2020 | 35.55 | 35.79 | 35.40 | 35.67 | 24,486 | +0.64(+1.82%) |
Jul 14, 2020 | 34.38 | 35.05 | 34.32 | 35.03 | 21,758 | +0.38(+1.09%) |
Jul 13, 2020 | 34.89 | 35.09 | 34.49 | 34.65 | 17,897 | +0.14(+0.40%) |
Jul 10, 2020 | 33.58 | 34.52 | 33.58 | 34.52 | 6,687 | +0.85(+2.52%) |
Jul 09, 2020 | 34.47 | 34.47 | 33.49 | 33.67 | 14,515 | -0.76(-2.20%) |
Jul 08, 2020 | 34.35 | 34.55 | 34.16 | 34.43 | 23,856 | +0.03(+0.09%) |
Jul 07, 2020 | 34.65 | 34.65 | 34.36 | 34.40 | 51,716 | -0.56(-1.59%) |
Jul 06, 2020 | 35.15 | 35.35 | 34.74 | 34.95 | 33,659 | +0.30(+0.87%) |
Jul 02, 2020 | 34.74 | 35.20 | 34.62 | 34.65 | 31,499 | +0.17(+0.50%) |
Jul 01, 2020 | 34.81 | 34.89 | 34.47 | 34.48 | 16,736 | -0.28(-0.81%) |
Jun 30, 2020 | 34.16 | 34.79 | 34.16 | 34.76 | 18,126 | +0.52(+1.53%) |
Jun 29, 2020 | 33.82 | 34.27 | 33.82 | 34.24 | 18,023 | +0.65(+1.94%) |
Jun 26, 2020 | 34.14 | 34.14 | 33.38 | 33.59 | 14,100 | -0.79(-2.29%) |
Jun 25, 2020 | 33.75 | 34.39 | 33.72 | 34.38 | 44,216 | +0.30(+0.87%) |
Jun 24, 2020 | 34.67 | 34.67 | 33.99 | 34.08 | 17,545 | -1.13(-3.21%) |
Jun 23, 2020 | 35.57 | 35.68 | 35.17 | 35.21 | 21,300 | -0.03(-0.07%) |
Jun 22, 2020 | 35.32 | 35.32 | 35.08 | 35.23 | 12,848 | -0.11(-0.31%) |
Jun 19, 2020 | 36.30 | 36.30 | 35.24 | 35.34 | 11,485 | -0.39(-1.10%) |
Jun 18, 2020 | 35.40 | 35.89 | 35.40 | 35.74 | 9,067 | -0.04(-0.11%) |
Jun 17, 2020 | 36.20 | 36.20 | 35.76 | 35.78 | 6,538 | -0.37(-1.03%) |
Jun 16, 2020 | 36.27 | 36.73 | 35.67 | 36.15 | 15,154 | +0.74(+2.09%) |
Jun 15, 2020 | 34.17 | 35.64 | 34.17 | 35.41 | 12,425 | +0.29(+0.83%) |
Jun 12, 2020 | 35.46 | 35.51 | 34.63 | 35.11 | 10,916 | +0.61(+1.77%) |
Jun 11, 2020 | 35.63 | 35.77 | 34.39 | 34.50 | 23,965 | -2.55(-6.89%) |
Jun 10, 2020 | 38.07 | 38.07 | 37.00 | 37.06 | 8,465 | -0.99(-2.60%) |
Jun 09, 2020 | 38.25 | 38.25 | 37.77 | 38.05 | 24,619 | -0.88(-2.25%) |
Jun 08, 2020 | 38.41 | 38.94 | 38.34 | 38.92 | 17,997 | +1.03(+2.72%) |
Jun 05, 2020 | 37.61 | 38.33 | 37.61 | 37.89 | 17,469 | +1.20(+3.28%) |
Jun 04, 2020 | 36.18 | 36.69 | 36.07 | 36.69 | 26,820 | +0.30(+0.83%) |
Jun 03, 2020 | 36.01 | 36.51 | 36.01 | 36.39 | 25,396 | +0.85(+2.40%) |
Jun 02, 2020 | 35.24 | 35.54 | 35.24 | 35.54 | 15,103 | +0.39(+1.11%) |
Jun 01, 2020 | 34.78 | 35.21 | 34.78 | 35.15 | 9,538 | +0.32(+0.91%) |
May 29, 2020 | 34.59 | 34.91 | 34.34 | 34.83 | 24,320 | -0.05(-0.14%) |
May 28, 2020 | 35.36 | 35.36 | 34.77 | 34.88 | 21,868 | -0.28(-0.79%) |
May 27, 2020 | 34.89 | 35.16 | 34.66 | 35.16 | 25,449 | +1.04(+3.06%) |
May 26, 2020 | 33.58 | 34.38 | 33.58 | 34.12 | 16,785 | +1.23(+3.75%) |
May 22, 2020 | 32.83 | 32.88 | 32.54 | 32.88 | 16,784 | -0.02(-0.05%) |
May 21, 2020 | 33.04 | 33.19 | 32.79 | 32.90 | 27,811 | -0.24(-0.72%) |
May 20, 2020 | 32.97 | 33.28 | 32.97 | 33.14 | 24,978 | +0.53(+1.62%) |
May 19, 2020 | 33.08 | 33.09 | 32.61 | 32.61 | 18,057 | -0.61(-1.83%) |
May 18, 2020 | 32.57 | 33.32 | 32.57 | 33.22 | 19,756 | +1.58(+4.99%) |
May 15, 2020 | 31.41 | 31.74 | 31.18 | 31.64 | 14,044 | -0.05(-0.17%) |
May 14, 2020 | 30.74 | 31.70 | 30.50 | 31.69 | 16,711 | +0.47(+1.50%) |
May 13, 2020 | 31.98 | 31.98 | 30.99 | 31.22 | 20,672 | -1.00(-3.09%) |
May 12, 2020 | 33.09 | 33.15 | 32.20 | 32.22 | 23,878 | -0.84(-2.53%) |
May 11, 2020 | 33.15 | 33.20 | 32.75 | 33.05 | 28,045 | -0.43(-1.27%) |
May 08, 2020 | 32.85 | 33.49 | 32.85 | 33.48 | 67,635 | +1.07(+3.30%) |
May 07, 2020 | 32.52 | 32.97 | 32.41 | 32.41 | 13,182 | +0.24(+0.76%) |
May 06, 2020 | 32.88 | 33.03 | 32.10 | 32.16 | 16,841 | -0.61(-1.85%) |
May 05, 2020 | 33.07 | 33.31 | 32.77 | 32.77 | 15,849 | +0.07(+0.20%) |
May 04, 2020 | 32.71 | 32.71 | 32.22 | 32.71 | 18,536 | -0.00(-0.00%) |