Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.81 | 35.85 | 35.15 | 35.55 | 302,643 | -0.33(-0.91%) |
Jul 30, 2020 | 35.66 | 35.88 | 35.42 | 35.88 | 161,885 | -0.35(-0.98%) |
Jul 29, 2020 | 35.86 | 36.24 | 35.79 | 36.23 | 363,875 | +0.50(+1.40%) |
Jul 28, 2020 | 35.42 | 35.89 | 35.26 | 35.73 | 130,616 | +0.07(+0.20%) |
Jul 27, 2020 | 35.78 | 35.80 | 35.40 | 35.66 | 690,512 | +0.06(+0.18%) |
Jul 24, 2020 | 35.71 | 35.86 | 35.49 | 35.60 | 218,532 | -0.24(-0.66%) |
Jul 23, 2020 | 35.93 | 36.09 | 35.68 | 35.83 | 170,992 | -0.33(-0.90%) |
Jul 22, 2020 | 35.78 | 36.18 | 35.62 | 36.16 | 461,589 | +0.22(+0.61%) |
Jul 21, 2020 | 35.82 | 36.17 | 35.74 | 35.94 | 693,521 | +0.38(+1.07%) |
Jul 20, 2020 | 35.70 | 35.74 | 35.49 | 35.56 | 129,437 | -0.10(-0.28%) |
Jul 17, 2020 | 35.44 | 35.79 | 35.33 | 35.66 | 554,424 | +0.26(+0.74%) |
Jul 16, 2020 | 35.29 | 35.52 | 35.18 | 35.40 | 193,610 | -0.04(-0.10%) |
Jul 15, 2020 | 35.50 | 35.71 | 35.38 | 35.43 | 232,594 | +0.73(+2.09%) |
Jul 14, 2020 | 34.14 | 34.76 | 34.14 | 34.71 | 790,332 | +0.41(+1.19%) |
Jul 13, 2020 | 34.58 | 34.77 | 34.21 | 34.30 | 201,388 | -0.41(-1.18%) |
Jul 10, 2020 | 34.29 | 34.71 | 34.26 | 34.71 | 116,807 | +0.35(+1.03%) |
Jul 09, 2020 | 34.85 | 34.86 | 34.08 | 34.35 | 251,920 | -0.74(-2.10%) |
Jul 08, 2020 | 34.86 | 35.13 | 34.68 | 35.09 | 215,409 | +0.12(+0.34%) |
Jul 07, 2020 | 35.06 | 35.23 | 34.91 | 34.97 | 250,057 | -0.44(-1.23%) |
Jul 06, 2020 | 35.77 | 35.87 | 35.21 | 35.41 | 266,921 | +0.12(+0.33%) |
Jul 02, 2020 | 35.53 | 35.72 | 35.26 | 35.29 | 559,268 | +0.40(+1.15%) |
Jul 01, 2020 | 34.63 | 35.01 | 34.57 | 34.89 | 505,579 | +0.11(+0.31%) |
Jun 30, 2020 | 34.36 | 34.85 | 34.33 | 34.78 | 246,447 | +0.29(+0.84%) |
Jun 29, 2020 | 34.18 | 34.49 | 33.99 | 34.49 | 343,275 | +0.45(+1.33%) |
Jun 26, 2020 | 34.45 | 34.53 | 33.91 | 34.04 | 348,661 | -0.51(-1.47%) |
Jun 25, 2020 | 34.40 | 34.61 | 34.17 | 34.54 | 218,021 | +0.05(+0.13%) |
Jun 24, 2020 | 34.96 | 35.13 | 34.21 | 34.50 | 417,635 | -0.88(-2.49%) |
Jun 23, 2020 | 35.75 | 35.80 | 35.35 | 35.38 | 351,560 | -0.09(-0.26%) |
Jun 22, 2020 | 35.15 | 35.52 | 35.01 | 35.47 | 300,207 | +0.26(+0.75%) |
Jun 19, 2020 | 36.22 | 36.22 | 35.21 | 35.21 | 377,506 | -0.48(-1.35%) |
Jun 18, 2020 | 35.50 | 35.74 | 35.40 | 35.69 | 287,003 | -0.06(-0.18%) |
Jun 17, 2020 | 36.14 | 36.23 | 35.66 | 35.75 | 318,089 | -0.10(-0.28%) |
Jun 16, 2020 | 36.61 | 36.61 | 35.60 | 35.85 | 536,396 | +0.19(+0.54%) |
Jun 15, 2020 | 34.52 | 35.88 | 34.39 | 35.66 | 278,584 | +0.49(+1.39%) |
Jun 12, 2020 | 35.67 | 35.76 | 34.66 | 35.17 | 726,375 | +0.30(+0.85%) |
Jun 11, 2020 | 35.88 | 35.88 | 34.71 | 34.88 | 460,581 | -2.22(-5.98%) |
Jun 10, 2020 | 37.44 | 37.48 | 37.03 | 37.09 | 404,487 | -0.49(-1.29%) |
Jun 09, 2020 | 37.77 | 37.78 | 37.42 | 37.58 | 236,955 | -0.82(-2.13%) |
Jun 08, 2020 | 37.86 | 38.42 | 37.73 | 38.40 | 400,761 | +0.88(+2.35%) |
Jun 05, 2020 | 37.53 | 37.97 | 37.44 | 37.52 | 403,937 | +0.66(+1.80%) |
Jun 04, 2020 | 37.01 | 37.17 | 36.59 | 36.85 | 408,589 | -0.50(-1.35%) |
Jun 03, 2020 | 36.82 | 37.41 | 36.82 | 37.35 | 275,642 | +0.93(+2.54%) |
Jun 02, 2020 | 36.06 | 36.44 | 35.94 | 36.43 | 378,523 | +0.66(+1.86%) |
Jun 01, 2020 | 35.21 | 35.82 | 35.15 | 35.76 | 560,921 | +0.69(+1.97%) |
May 29, 2020 | 34.81 | 35.13 | 34.51 | 35.07 | 773,360 | +0.26(+0.75%) |
May 28, 2020 | 34.72 | 35.16 | 34.69 | 34.81 | 823,036 | +0.17(+0.49%) |
May 27, 2020 | 34.65 | 34.65 | 34.17 | 34.64 | 734,075 | +0.45(+1.31%) |
May 26, 2020 | 34.22 | 34.45 | 34.09 | 34.19 | 721,590 | +1.10(+3.34%) |
May 22, 2020 | 32.79 | 33.09 | 32.59 | 33.09 | 290,817 | +0.18(+0.55%) |
May 21, 2020 | 33.12 | 33.23 | 32.78 | 32.91 | 621,971 | -0.20(-0.60%) |
May 20, 2020 | 33.12 | 33.30 | 33.02 | 33.11 | 214,669 | +0.45(+1.38%) |
May 19, 2020 | 32.94 | 33.00 | 32.64 | 32.66 | 287,759 | -0.46(-1.38%) |
May 18, 2020 | 32.62 | 33.26 | 32.58 | 33.12 | 595,662 | +1.42(+4.48%) |
May 15, 2020 | 31.65 | 31.84 | 31.36 | 31.70 | 443,240 | -0.13(-0.40%) |
May 14, 2020 | 31.37 | 31.86 | 30.81 | 31.82 | 557,970 | +0.20(+0.62%) |
May 13, 2020 | 32.19 | 32.31 | 31.42 | 31.62 | 856,724 | -0.54(-1.68%) |
May 12, 2020 | 32.62 | 32.75 | 32.12 | 32.16 | 563,234 | -0.46(-1.40%) |
May 11, 2020 | 32.45 | 32.72 | 32.24 | 32.62 | 487,871 | +0.01(+0.03%) |
May 08, 2020 | 32.55 | 32.68 | 32.41 | 32.61 | 164,002 | +0.52(+1.62%) |
May 07, 2020 | 32.21 | 32.40 | 32.06 | 32.09 | 361,097 | +0.22(+0.70%) |
May 06, 2020 | 32.58 | 32.58 | 31.83 | 31.87 | 289,035 | -0.68(-2.10%) |
May 05, 2020 | 32.74 | 32.92 | 32.50 | 32.55 | 350,698 | -0.01(-0.03%) |
May 04, 2020 | 32.12 | 32.56 | 31.97 | 32.56 | 498,187 | +0.35(+1.09%) |