Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.70 | 33.12 | 32.26 | 33.03 | 314,328 | +0.33(+1.01%) |
Jul 30, 2020 | 32.69 | 32.90 | 32.31 | 32.70 | 140,751 | -0.40(-1.20%) |
Jul 29, 2020 | 32.97 | 33.28 | 32.83 | 33.09 | 168,439 | +0.38(+1.16%) |
Jul 28, 2020 | 33.08 | 33.10 | 32.68 | 32.71 | 138,963 | -0.44(-1.31%) |
Jul 27, 2020 | 32.69 | 33.23 | 32.63 | 33.15 | 208,239 | +0.40(+1.21%) |
Jul 24, 2020 | 33.45 | 33.45 | 32.52 | 32.75 | 248,992 | -0.83(-2.48%) |
Jul 23, 2020 | 33.73 | 35.06 | 33.46 | 33.59 | 232,231 | -0.26(-0.76%) |
Jul 22, 2020 | 34.10 | 34.36 | 33.60 | 33.84 | 227,165 | -0.41(-1.19%) |
Jul 21, 2020 | 34.33 | 34.74 | 33.96 | 34.25 | 521,257 | +0.28(+0.84%) |
Jul 20, 2020 | 33.80 | 34.14 | 33.65 | 33.96 | 386,491 | +0.07(+0.21%) |
Jul 17, 2020 | 33.99 | 34.09 | 33.31 | 33.89 | 221,444 | -0.04(-0.13%) |
Jul 16, 2020 | 33.63 | 34.49 | 33.54 | 33.94 | 295,227 | -0.07(-0.19%) |
Jul 15, 2020 | 33.84 | 34.22 | 33.62 | 34.00 | 445,781 | +0.55(+1.64%) |
Jul 14, 2020 | 33.32 | 33.63 | 32.64 | 33.45 | 353,959 | +0.12(+0.37%) |
Jul 13, 2020 | 34.50 | 34.50 | 33.31 | 33.33 | 326,501 | -0.78(-2.28%) |
Jul 10, 2020 | 34.47 | 34.59 | 33.64 | 34.11 | 278,335 | -0.26(-0.74%) |
Jul 09, 2020 | 34.91 | 35.13 | 34.01 | 34.36 | 298,829 | -0.51(-1.47%) |
Jul 08, 2020 | 35.25 | 35.32 | 34.35 | 34.87 | 260,701 | -0.27(-0.78%) |
Jul 07, 2020 | 35.89 | 36.14 | 35.12 | 35.15 | 281,316 | -0.96(-2.65%) |
Jul 06, 2020 | 36.91 | 36.91 | 36.09 | 36.11 | 249,719 | -0.26(-0.70%) |
Jul 02, 2020 | 36.69 | 37.24 | 36.24 | 36.36 | 257,014 | +0.05(+0.13%) |
Jul 01, 2020 | 36.71 | 37.20 | 35.89 | 36.31 | 313,290 | -0.40(-1.08%) |
Jun 30, 2020 | 36.70 | 37.36 | 36.57 | 36.71 | 426,440 | -0.18(-0.49%) |
Jun 29, 2020 | 35.90 | 36.90 | 35.20 | 36.89 | 417,957 | +1.27(+3.56%) |
Jun 26, 2020 | 36.51 | 37.85 | 35.32 | 35.62 | 885,777 | -0.20(-0.56%) |
Jun 25, 2020 | 34.62 | 35.96 | 34.31 | 35.82 | 815,950 | +1.06(+3.05%) |
Jun 24, 2020 | 35.59 | 35.88 | 34.55 | 34.76 | 448,022 | -0.76(-2.13%) |
Jun 23, 2020 | 35.97 | 36.16 | 35.45 | 35.52 | 360,505 | -0.10(-0.29%) |
Jun 22, 2020 | 34.82 | 35.86 | 34.49 | 35.62 | 320,910 | +0.66(+1.90%) |
Jun 19, 2020 | 36.34 | 36.61 | 34.87 | 34.96 | 529,123 | -1.01(-2.82%) |
Jun 18, 2020 | 36.44 | 36.50 | 35.71 | 35.97 | 236,866 | -0.51(-1.40%) |
Jun 17, 2020 | 37.31 | 37.31 | 36.27 | 36.48 | 237,392 | -0.87(-2.33%) |
Jun 16, 2020 | 37.79 | 38.89 | 36.96 | 37.36 | 308,507 | +0.45(+1.21%) |
Jun 15, 2020 | 35.48 | 37.21 | 35.48 | 36.91 | 298,113 | +0.47(+1.30%) |
Jun 12, 2020 | 36.66 | 37.33 | 35.71 | 36.44 | 265,458 | +0.94(+2.64%) |
Jun 11, 2020 | 37.77 | 37.98 | 35.46 | 35.50 | 398,788 | -3.48(-8.92%) |
Jun 10, 2020 | 39.48 | 39.64 | 38.97 | 38.98 | 197,078 | -0.44(-1.12%) |
Jun 09, 2020 | 39.75 | 39.97 | 39.27 | 39.42 | 270,216 | -0.72(-1.81%) |
Jun 08, 2020 | 40.03 | 40.43 | 39.55 | 40.14 | 221,797 | +0.31(+0.78%) |
Jun 05, 2020 | 39.87 | 40.38 | 39.54 | 39.83 | 233,899 | +0.47(+1.20%) |
Jun 04, 2020 | 38.95 | 39.73 | 38.75 | 39.36 | 263,459 | -0.04(-0.10%) |
Jun 03, 2020 | 39.67 | 39.73 | 39.23 | 39.39 | 204,380 | +0.19(+0.48%) |
Jun 02, 2020 | 39.25 | 39.72 | 38.74 | 39.20 | 202,054 | -0.11(-0.29%) |
Jun 01, 2020 | 38.31 | 39.73 | 38.18 | 39.32 | 249,984 | +1.04(+2.72%) |
May 29, 2020 | 37.87 | 38.42 | 37.26 | 38.28 | 387,580 | +0.42(+1.11%) |
May 28, 2020 | 38.35 | 38.96 | 37.74 | 37.85 | 407,589 | -0.35(-0.91%) |
May 27, 2020 | 38.16 | 38.43 | 36.56 | 38.20 | 467,995 | +0.47(+1.25%) |
May 26, 2020 | 37.74 | 38.18 | 37.04 | 37.73 | 292,036 | +0.95(+2.59%) |
May 22, 2020 | 36.84 | 37.25 | 36.50 | 36.78 | 188,337 | +0.09(+0.26%) |
May 21, 2020 | 37.31 | 37.58 | 36.63 | 36.68 | 258,983 | -0.84(-2.25%) |
May 20, 2020 | 36.91 | 37.59 | 36.65 | 37.53 | 364,271 | +1.27(+3.50%) |
May 19, 2020 | 35.32 | 36.97 | 35.32 | 36.26 | 446,239 | +1.18(+3.36%) |
May 18, 2020 | 33.71 | 35.31 | 33.71 | 35.08 | 321,213 | +1.46(+4.35%) |
May 15, 2020 | 32.98 | 34.04 | 32.89 | 33.62 | 719,433 | +0.44(+1.34%) |
May 14, 2020 | 32.59 | 33.19 | 31.49 | 33.17 | 377,728 | +0.13(+0.40%) |
May 13, 2020 | 34.58 | 34.62 | 32.81 | 33.04 | 330,000 | -1.73(-4.97%) |
May 12, 2020 | 36.35 | 36.44 | 34.69 | 34.77 | 297,400 | -1.64(-4.51%) |
May 11, 2020 | 36.03 | 36.80 | 36.03 | 36.41 | 312,279 | -0.01(-0.03%) |
May 08, 2020 | 36.74 | 37.50 | 35.77 | 36.42 | 492,941 | +0.36(+0.99%) |
May 07, 2020 | 35.75 | 36.23 | 35.43 | 36.06 | 408,395 | +0.83(+2.36%) |
May 06, 2020 | 36.61 | 36.84 | 34.94 | 35.23 | 367,796 | -1.17(-3.21%) |
May 05, 2020 | 36.81 | 37.34 | 36.28 | 36.40 | 568,789 | -0.08(-0.21%) |
May 04, 2020 | 36.07 | 37.17 | 35.88 | 36.48 | 260,947 | +0.15(+0.42%) |