Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.87 | 43.12 | 41.80 | 42.43 | 35,734 | -0.47(-1.09%) |
Jul 30, 2020 | 42.03 | 42.96 | 42.03 | 42.90 | 40,668 | +0.28(+0.66%) |
Jul 29, 2020 | 42.23 | 42.68 | 42.23 | 42.62 | 21,512 | +0.91(+2.19%) |
Jul 28, 2020 | 42.36 | 42.46 | 41.70 | 41.70 | 25,350 | -0.50(-1.19%) |
Jul 27, 2020 | 41.46 | 42.22 | 41.46 | 42.21 | 15,669 | +0.77(+1.86%) |
Jul 24, 2020 | 41.76 | 41.76 | 41.39 | 41.43 | 14,113 | -0.67(-1.60%) |
Jul 23, 2020 | 42.36 | 42.60 | 41.78 | 42.11 | 20,813 | -0.03(-0.07%) |
Jul 22, 2020 | 42.27 | 42.54 | 42.04 | 42.14 | 436,246 | -0.29(-0.69%) |
Jul 21, 2020 | 42.30 | 42.73 | 42.30 | 42.43 | 50,691 | +0.16(+0.38%) |
Jul 20, 2020 | 42.30 | 42.51 | 42.03 | 42.27 | 25,650 | -0.11(-0.25%) |
Jul 17, 2020 | 41.87 | 42.49 | 41.87 | 42.38 | 38,136 | +0.45(+1.08%) |
Jul 16, 2020 | 42.63 | 42.63 | 41.65 | 41.92 | 17,119 | -0.69(-1.63%) |
Jul 15, 2020 | 41.51 | 42.73 | 41.51 | 42.62 | 117,449 | +1.82(+4.47%) |
Jul 14, 2020 | 39.89 | 40.79 | 39.85 | 40.79 | 37,707 | +0.70(+1.74%) |
Jul 13, 2020 | 40.78 | 41.72 | 40.09 | 40.09 | 121,275 | -0.47(-1.16%) |
Jul 10, 2020 | 40.13 | 40.68 | 40.13 | 40.56 | 178,672 | +0.25(+0.62%) |
Jul 09, 2020 | 40.56 | 40.74 | 39.75 | 40.31 | 47,686 | -0.37(-0.90%) |
Jul 08, 2020 | 40.33 | 40.77 | 39.99 | 40.68 | 47,559 | +0.26(+0.65%) |
Jul 07, 2020 | 40.57 | 41.19 | 40.39 | 40.42 | 88,429 | -0.47(-1.15%) |
Jul 06, 2020 | 40.91 | 41.22 | 40.87 | 40.89 | 38,797 | +0.28(+0.70%) |
Jul 02, 2020 | 40.57 | 40.96 | 40.55 | 40.60 | 18,017 | +0.31(+0.77%) |
Jul 01, 2020 | 40.14 | 40.66 | 40.10 | 40.29 | 20,656 | -0.04(-0.09%) |
Jun 30, 2020 | 39.33 | 40.33 | 39.33 | 40.33 | 16,152 | +0.82(+2.08%) |
Jun 29, 2020 | 38.67 | 39.71 | 38.62 | 39.51 | 40,572 | +0.95(+2.46%) |
Jun 26, 2020 | 39.12 | 39.19 | 38.56 | 38.56 | 8,708 | -1.13(-2.85%) |
Jun 25, 2020 | 38.76 | 39.69 | 38.76 | 39.69 | 36,055 | +0.67(+1.72%) |
Jun 24, 2020 | 39.78 | 39.78 | 38.84 | 39.02 | 24,851 | -1.24(-3.07%) |
Jun 23, 2020 | 40.31 | 40.56 | 40.13 | 40.26 | 44,172 | +0.31(+0.77%) |
Jun 22, 2020 | 39.10 | 39.97 | 39.10 | 39.95 | 26,842 | +0.59(+1.51%) |
Jun 19, 2020 | 39.61 | 40.05 | 39.36 | 39.36 | 13,813 | +0.08(+0.21%) |
Jun 18, 2020 | 39.05 | 39.67 | 39.05 | 39.28 | 38,830 | -0.10(-0.26%) |
Jun 17, 2020 | 39.93 | 40.10 | 39.36 | 39.38 | 16,768 | -0.40(-1.01%) |
Jun 16, 2020 | 40.06 | 40.64 | 39.29 | 39.78 | 46,328 | +0.60(+1.53%) |
Jun 15, 2020 | 37.09 | 39.44 | 37.09 | 39.18 | 46,220 | +1.59(+4.23%) |
Jun 12, 2020 | 38.30 | 38.66 | 37.05 | 37.59 | 36,034 | +0.04(+0.10%) |
Jun 11, 2020 | 38.86 | 39.12 | 37.46 | 37.55 | 53,499 | -2.88(-7.12%) |
Jun 10, 2020 | 41.25 | 41.25 | 40.32 | 40.43 | 50,625 | -0.88(-2.13%) |
Jun 09, 2020 | 41.53 | 41.91 | 41.31 | 41.31 | 40,325 | -0.61(-1.45%) |
Jun 08, 2020 | 41.96 | 42.07 | 41.76 | 41.92 | 48,460 | +0.01(+0.02%) |
Jun 05, 2020 | 41.13 | 42.42 | 41.13 | 41.91 | 31,230 | +1.59(+3.93%) |
Jun 04, 2020 | 40.19 | 40.91 | 40.19 | 40.33 | 49,445 | -0.49(-1.21%) |
Jun 03, 2020 | 40.51 | 40.96 | 40.51 | 40.82 | 34,767 | +0.57(+1.42%) |
Jun 02, 2020 | 40.14 | 40.25 | 39.70 | 40.25 | 19,681 | +0.04(+0.11%) |
Jun 01, 2020 | 40.05 | 40.57 | 40.05 | 40.20 | 28,689 | +0.12(+0.31%) |
May 29, 2020 | 40.22 | 40.29 | 39.25 | 40.08 | 36,034 | -0.30(-0.73%) |
May 28, 2020 | 41.17 | 41.67 | 40.25 | 40.38 | 56,397 | -0.83(-2.01%) |
May 27, 2020 | 40.46 | 41.22 | 39.63 | 41.21 | 24,867 | +1.03(+2.55%) |
May 26, 2020 | 40.58 | 40.81 | 40.15 | 40.18 | 35,160 | +0.44(+1.10%) |
May 22, 2020 | 39.63 | 39.74 | 39.30 | 39.74 | 15,915 | +0.24(+0.61%) |
May 21, 2020 | 39.39 | 39.64 | 38.95 | 39.50 | 31,001 | -0.07(-0.17%) |
May 20, 2020 | 39.28 | 39.84 | 39.03 | 39.57 | 472,169 | +1.01(+2.62%) |
May 19, 2020 | 39.37 | 39.49 | 38.56 | 38.56 | 29,494 | -1.03(-2.61%) |
May 18, 2020 | 38.66 | 39.60 | 38.66 | 39.60 | 43,920 | +2.04(+5.45%) |
May 15, 2020 | 36.32 | 37.63 | 36.32 | 37.55 | 22,221 | +0.82(+2.23%) |
May 14, 2020 | 36.23 | 36.75 | 35.39 | 36.73 | 34,572 | +0.02(+0.05%) |
May 13, 2020 | 37.92 | 38.05 | 36.17 | 36.71 | 145,931 | -1.39(-3.64%) |
May 12, 2020 | 39.79 | 39.79 | 38.10 | 38.10 | 112,215 | -1.29(-3.26%) |
May 11, 2020 | 38.55 | 39.63 | 38.43 | 39.39 | 36,611 | +0.80(+2.06%) |
May 08, 2020 | 38.67 | 38.96 | 38.50 | 38.59 | 18,317 | +0.41(+1.09%) |
May 07, 2020 | 38.27 | 38.40 | 38.10 | 38.17 | 29,416 | +0.28(+0.75%) |
May 06, 2020 | 38.31 | 38.45 | 37.89 | 37.89 | 25,824 | -0.34(-0.88%) |
May 05, 2020 | 38.28 | 38.90 | 38.17 | 38.23 | 41,812 | +0.90(+2.42%) |
May 04, 2020 | 36.83 | 37.37 | 36.71 | 37.32 | 85,684 | +0.01(+0.04%) |