Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.57 | 40.27 | 38.46 | 38.85 | 133,133 | -0.60(-1.52%) |
Jul 30, 2020 | 42.11 | 42.24 | 39.40 | 39.45 | 92,340 | -3.03(-7.13%) |
Jul 29, 2020 | 42.26 | 42.94 | 41.99 | 42.48 | 119,463 | +0.31(+0.73%) |
Jul 28, 2020 | 41.81 | 42.52 | 41.59 | 42.17 | 132,252 | +0.40(+0.95%) |
Jul 27, 2020 | 39.85 | 41.95 | 39.65 | 41.77 | 102,187 | +2.00(+5.02%) |
Jul 24, 2020 | 39.43 | 40.17 | 39.43 | 39.78 | 99,254 | +0.26(+0.66%) |
Jul 23, 2020 | 39.12 | 39.91 | 38.96 | 39.52 | 101,945 | +0.31(+0.79%) |
Jul 22, 2020 | 39.34 | 39.60 | 38.90 | 39.21 | 58,560 | -0.14(-0.34%) |
Jul 21, 2020 | 38.20 | 39.49 | 38.11 | 39.34 | 102,377 | +1.26(+3.32%) |
Jul 20, 2020 | 38.71 | 39.04 | 37.55 | 38.08 | 89,559 | -0.76(-1.96%) |
Jul 17, 2020 | 38.69 | 39.75 | 38.69 | 38.84 | 76,875 | +0.09(+0.22%) |
Jul 16, 2020 | 38.61 | 39.83 | 38.53 | 38.75 | 75,866 | +0.05(+0.12%) |
Jul 15, 2020 | 38.96 | 39.38 | 38.52 | 38.70 | 141,047 | +0.07(+0.17%) |
Jul 14, 2020 | 38.33 | 38.70 | 38.22 | 38.64 | 112,700 | +0.28(+0.73%) |
Jul 13, 2020 | 39.12 | 39.12 | 38.19 | 38.36 | 97,677 | -0.17(-0.45%) |
Jul 10, 2020 | 38.44 | 38.83 | 38.04 | 38.53 | 87,547 | +0.12(+0.30%) |
Jul 09, 2020 | 38.96 | 39.14 | 37.84 | 38.41 | 101,709 | -0.63(-1.61%) |
Jul 08, 2020 | 40.01 | 40.24 | 38.66 | 39.04 | 116,610 | -0.82(-2.05%) |
Jul 07, 2020 | 39.90 | 40.57 | 39.62 | 39.86 | 98,333 | -0.10(-0.24%) |
Jul 06, 2020 | 39.86 | 40.25 | 39.24 | 39.95 | 86,171 | +0.50(+1.27%) |
Jul 02, 2020 | 40.17 | 40.73 | 39.32 | 39.45 | 80,303 | -0.30(-0.75%) |
Jul 01, 2020 | 41.24 | 41.28 | 39.75 | 39.75 | 72,721 | -1.65(-3.99%) |
Jun 30, 2020 | 40.92 | 41.76 | 40.15 | 41.41 | 225,727 | +0.66(+1.63%) |
Jun 29, 2020 | 38.87 | 41.17 | 38.87 | 40.74 | 164,368 | +1.98(+5.11%) |
Jun 26, 2020 | 39.18 | 39.22 | 38.55 | 38.76 | 198,053 | -0.49(-1.25%) |
Jun 25, 2020 | 38.87 | 39.28 | 38.38 | 39.25 | 161,762 | +0.34(+0.86%) |
Jun 24, 2020 | 38.88 | 39.40 | 38.06 | 38.92 | 149,060 | -0.17(-0.44%) |
Jun 23, 2020 | 39.61 | 39.91 | 38.57 | 39.09 | 104,549 | -0.20(-0.51%) |
Jun 22, 2020 | 39.15 | 39.53 | 38.53 | 39.29 | 85,318 | +0.07(+0.17%) |
Jun 19, 2020 | 39.63 | 39.79 | 38.93 | 39.22 | 215,217 | +0.25(+0.64%) |
Jun 18, 2020 | 39.74 | 40.56 | 38.61 | 38.97 | 114,131 | -0.75(-1.89%) |
Jun 17, 2020 | 40.38 | 40.52 | 39.51 | 39.72 | 72,757 | -0.55(-1.36%) |
Jun 16, 2020 | 40.00 | 40.78 | 39.52 | 40.27 | 72,087 | +1.13(+2.90%) |
Jun 15, 2020 | 38.73 | 39.38 | 38.03 | 39.14 | 132,446 | +0.02(+0.05%) |
Jun 12, 2020 | 41.09 | 41.22 | 38.69 | 39.12 | 167,264 | -1.22(-3.03%) |
Jun 11, 2020 | 40.48 | 40.91 | 40.12 | 40.34 | 124,471 | -0.59(-1.43%) |
Jun 10, 2020 | 41.15 | 42.59 | 40.88 | 40.92 | 157,556 | -0.10(-0.23%) |
Jun 09, 2020 | 41.10 | 41.27 | 40.50 | 41.02 | 105,534 | -0.18(-0.44%) |
Jun 08, 2020 | 40.36 | 41.39 | 40.21 | 41.20 | 100,590 | +1.01(+2.51%) |
Jun 05, 2020 | 41.44 | 41.44 | 39.96 | 40.19 | 97,882 | -0.62(-1.53%) |
Jun 04, 2020 | 41.88 | 41.88 | 40.47 | 40.82 | 104,176 | -1.26(-2.99%) |
Jun 03, 2020 | 41.60 | 42.90 | 41.42 | 42.08 | 137,269 | +0.84(+2.03%) |
Jun 02, 2020 | 40.43 | 41.37 | 40.07 | 41.24 | 94,477 | +0.88(+2.19%) |
Jun 01, 2020 | 40.89 | 41.25 | 40.15 | 40.36 | 115,325 | -0.61(-1.48%) |
May 29, 2020 | 40.56 | 41.19 | 40.10 | 40.96 | 106,204 | +0.37(+0.90%) |
May 28, 2020 | 41.70 | 42.10 | 40.34 | 40.60 | 102,581 | -0.83(-2.00%) |
May 27, 2020 | 39.61 | 41.72 | 39.36 | 41.42 | 92,033 | +2.06(+5.23%) |
May 26, 2020 | 40.70 | 40.78 | 39.19 | 39.37 | 74,674 | -0.52(-1.30%) |
May 22, 2020 | 40.59 | 40.87 | 39.59 | 39.89 | 48,785 | -0.72(-1.78%) |
May 21, 2020 | 40.97 | 40.97 | 39.72 | 40.61 | 57,764 | -0.39(-0.96%) |
May 20, 2020 | 40.81 | 41.69 | 40.63 | 41.00 | 77,483 | +0.70(+1.74%) |
May 19, 2020 | 42.13 | 43.20 | 40.27 | 40.30 | 141,682 | -2.14(-5.05%) |
May 18, 2020 | 42.29 | 43.50 | 41.92 | 42.44 | 178,553 | +0.75(+1.80%) |
May 15, 2020 | 40.71 | 42.43 | 40.43 | 41.69 | 140,634 | +0.76(+1.86%) |
May 14, 2020 | 41.65 | 41.65 | 39.79 | 40.93 | 119,027 | -1.25(-2.96%) |
May 13, 2020 | 41.92 | 42.78 | 41.28 | 42.18 | 84,839 | +0.05(+0.11%) |
May 12, 2020 | 42.74 | 43.11 | 41.96 | 42.14 | 89,154 | -0.61(-1.42%) |
May 11, 2020 | 41.79 | 43.19 | 41.79 | 42.74 | 117,514 | +0.99(+2.37%) |
May 08, 2020 | 39.41 | 41.94 | 38.71 | 41.75 | 156,341 | +3.47(+9.07%) |
May 07, 2020 | 37.01 | 40.09 | 36.94 | 38.28 | 177,574 | +2.12(+5.88%) |
May 06, 2020 | 36.94 | 37.22 | 35.34 | 36.16 | 85,306 | -0.71(-1.93%) |
May 05, 2020 | 38.02 | 38.12 | 36.34 | 36.87 | 82,206 | -1.14(-3.01%) |
May 04, 2020 | 36.39 | 38.23 | 35.95 | 38.01 | 116,075 | +1.86(+5.13%) |