Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.69 | 41.00 | 39.12 | 39.79 | 319,235 | -1.16(-2.84%) |
Jul 30, 2020 | 40.28 | 40.99 | 38.60 | 40.95 | 300,944 | -0.71(-1.70%) |
Jul 29, 2020 | 40.38 | 41.66 | 39.73 | 41.66 | 206,668 | +1.33(+3.30%) |
Jul 28, 2020 | 40.36 | 40.81 | 39.97 | 40.33 | 216,758 | +0.07(+0.18%) |
Jul 27, 2020 | 41.74 | 41.74 | 40.06 | 40.26 | 244,336 | -1.26(-3.02%) |
Jul 24, 2020 | 41.65 | 42.37 | 41.46 | 41.51 | 277,179 | -0.01(-0.02%) |
Jul 23, 2020 | 40.75 | 42.02 | 40.65 | 41.52 | 483,252 | +0.86(+2.13%) |
Jul 22, 2020 | 40.11 | 42.04 | 39.85 | 40.66 | 682,399 | -0.96(-2.30%) |
Jul 21, 2020 | 39.32 | 41.76 | 39.32 | 41.61 | 598,315 | +2.93(+7.57%) |
Jul 20, 2020 | 38.36 | 39.17 | 38.10 | 38.69 | 519,814 | -0.12(-0.31%) |
Jul 17, 2020 | 39.90 | 40.48 | 38.64 | 38.81 | 235,661 | -0.99(-2.48%) |
Jul 16, 2020 | 39.37 | 40.79 | 38.76 | 39.79 | 253,118 | -0.24(-0.60%) |
Jul 15, 2020 | 38.55 | 40.35 | 38.30 | 40.03 | 314,829 | +2.68(+7.17%) |
Jul 14, 2020 | 38.01 | 38.23 | 36.67 | 37.36 | 251,139 | -0.90(-2.36%) |
Jul 13, 2020 | 38.36 | 39.08 | 36.91 | 38.26 | 265,897 | +0.54(+1.43%) |
Jul 10, 2020 | 36.05 | 37.85 | 36.05 | 37.72 | 251,580 | +1.83(+5.10%) |
Jul 09, 2020 | 37.64 | 38.21 | 35.76 | 35.89 | 410,474 | -2.32(-6.08%) |
Jul 08, 2020 | 38.20 | 39.23 | 37.41 | 38.21 | 346,130 | -0.07(-0.17%) |
Jul 07, 2020 | 39.01 | 39.08 | 37.97 | 38.28 | 341,170 | -1.45(-3.65%) |
Jul 06, 2020 | 40.32 | 41.21 | 39.03 | 39.73 | 407,465 | +0.70(+1.79%) |
Jul 02, 2020 | 40.14 | 41.10 | 38.84 | 39.03 | 848,532 | +0.30(+0.77%) |
Jul 01, 2020 | 40.60 | 40.69 | 38.41 | 38.73 | 370,534 | -1.82(-4.49%) |
Jun 30, 2020 | 39.58 | 40.81 | 39.18 | 40.55 | 397,434 | +0.69(+1.73%) |
Jun 29, 2020 | 38.86 | 40.46 | 38.54 | 39.87 | 365,713 | +1.73(+4.53%) |
Jun 26, 2020 | 39.78 | 40.11 | 37.95 | 38.14 | 577,376 | -2.62(-6.43%) |
Jun 25, 2020 | 38.64 | 40.81 | 38.45 | 40.76 | 404,285 | +1.67(+4.28%) |
Jun 24, 2020 | 41.21 | 41.21 | 38.98 | 39.09 | 385,128 | -2.94(-6.99%) |
Jun 23, 2020 | 43.22 | 43.49 | 41.58 | 42.02 | 473,713 | -0.19(-0.44%) |
Jun 22, 2020 | 42.05 | 42.88 | 41.09 | 42.21 | 318,213 | -0.34(-0.81%) |
Jun 19, 2020 | 44.35 | 44.78 | 41.57 | 42.55 | 872,841 | -0.92(-2.12%) |
Jun 18, 2020 | 42.33 | 44.49 | 40.69 | 43.47 | 511,073 | +0.28(+0.65%) |
Jun 17, 2020 | 44.81 | 45.23 | 43.14 | 43.19 | 543,873 | -1.48(-3.31%) |
Jun 16, 2020 | 45.27 | 45.91 | 43.44 | 44.67 | 347,520 | +2.09(+4.91%) |
Jun 15, 2020 | 39.97 | 43.33 | 39.65 | 42.58 | 641,401 | +0.03(+0.07%) |
Jun 12, 2020 | 42.79 | 43.17 | 40.44 | 42.55 | 698,057 | +2.73(+6.86%) |
Jun 11, 2020 | 40.00 | 42.01 | 39.28 | 39.82 | 655,429 | -4.12(-9.37%) |
Jun 10, 2020 | 48.03 | 48.03 | 43.79 | 43.94 | 440,757 | -4.69(-9.64%) |
Jun 09, 2020 | 48.45 | 50.52 | 46.95 | 48.62 | 530,474 | -0.74(-1.51%) |
Jun 08, 2020 | 49.31 | 49.68 | 47.87 | 49.37 | 720,309 | +2.45(+5.21%) |
Jun 05, 2020 | 48.64 | 49.49 | 46.18 | 46.92 | 779,480 | +2.68(+6.05%) |
Jun 04, 2020 | 41.73 | 44.31 | 41.21 | 44.25 | 1,345,757 | +2.46(+5.90%) |
Jun 03, 2020 | 40.70 | 42.33 | 40.70 | 41.78 | 749,479 | +2.34(+5.94%) |
Jun 02, 2020 | 40.47 | 40.73 | 39.21 | 39.44 | 813,481 | -0.13(-0.33%) |
Jun 01, 2020 | 39.72 | 40.59 | 39.00 | 39.57 | 754,405 | +0.19(+0.47%) |
May 29, 2020 | 40.58 | 41.08 | 39.20 | 39.38 | 1,714,920 | -2.18(-5.26%) |
May 28, 2020 | 43.68 | 43.68 | 41.20 | 41.57 | 933,137 | -1.48(-3.43%) |
May 27, 2020 | 41.38 | 43.11 | 40.32 | 43.05 | 792,272 | +3.61(+9.15%) |
May 26, 2020 | 37.38 | 39.99 | 37.18 | 39.44 | 644,169 | +3.89(+10.93%) |
May 22, 2020 | 36.03 | 36.56 | 35.12 | 35.55 | 347,200 | -0.49(-1.37%) |
May 21, 2020 | 35.75 | 36.49 | 35.09 | 36.05 | 1,046,150 | +0.64(+1.81%) |
May 20, 2020 | 33.81 | 35.56 | 33.81 | 35.40 | 1,829,890 | +2.35(+7.12%) |
May 19, 2020 | 34.58 | 35.08 | 32.99 | 33.05 | 608,384 | -1.56(-4.51%) |
May 18, 2020 | 32.35 | 35.05 | 32.34 | 34.61 | 957,312 | +4.34(+14.34%) |
May 15, 2020 | 30.28 | 30.94 | 29.67 | 30.27 | 620,938 | -0.51(-1.66%) |
May 14, 2020 | 28.47 | 31.07 | 27.44 | 30.78 | 446,251 | +1.25(+4.22%) |
May 13, 2020 | 30.80 | 30.99 | 28.74 | 29.54 | 625,454 | -1.78(-5.67%) |
May 12, 2020 | 33.71 | 34.06 | 31.26 | 31.31 | 489,444 | -2.27(-6.76%) |
May 11, 2020 | 35.07 | 35.07 | 33.24 | 33.58 | 761,918 | -2.34(-6.52%) |
May 08, 2020 | 34.63 | 36.18 | 34.53 | 35.92 | 556,617 | +2.22(+6.59%) |
May 07, 2020 | 33.40 | 35.43 | 33.40 | 33.70 | 456,143 | +0.48(+1.46%) |
May 06, 2020 | 35.58 | 35.78 | 33.02 | 33.22 | 555,597 | -1.96(-5.58%) |
May 05, 2020 | 37.40 | 37.99 | 35.12 | 35.18 | 526,095 | -0.91(-2.53%) |
May 04, 2020 | 35.77 | 36.66 | 34.26 | 36.09 | 404,252 | -0.66(-1.81%) |