Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.86 | 39.97 | 38.24 | 39.21 | 601,800 | +0.24(+0.62%) |
Jul 30, 2020 | 39.15 | 39.41 | 37.19 | 38.97 | 370,500 | +1.18(+3.12%) |
Jul 29, 2020 | 36.31 | 38.14 | 36.31 | 37.79 | 255,099 | +1.48(+4.08%) |
Jul 28, 2020 | 36.72 | 37.09 | 36.19 | 36.31 | 285,674 | -0.60(-1.63%) |
Jul 27, 2020 | 35.80 | 37.08 | 35.06 | 36.91 | 165,740 | +0.71(+1.96%) |
Jul 24, 2020 | 36.68 | 37.24 | 36.13 | 36.20 | 172,500 | -0.74(-2.00%) |
Jul 23, 2020 | 36.72 | 37.27 | 36.65 | 36.94 | 473,012 | -0.02(-0.05%) |
Jul 22, 2020 | 36.34 | 37.14 | 36.34 | 36.96 | 206,791 | +0.51(+1.40%) |
Jul 21, 2020 | 36.90 | 37.15 | 36.31 | 36.45 | 498,316 | -0.17(-0.48%) |
Jul 20, 2020 | 35.70 | 36.87 | 35.16 | 36.62 | 276,226 | +0.78(+2.19%) |
Jul 17, 2020 | 34.82 | 35.91 | 34.82 | 35.84 | 414,600 | +0.94(+2.69%) |
Jul 16, 2020 | 34.70 | 34.97 | 34.34 | 34.90 | 234,428 | -0.12(-0.34%) |
Jul 15, 2020 | 34.18 | 35.22 | 34.18 | 35.02 | 252,149 | +1.54(+4.60%) |
Jul 14, 2020 | 33.20 | 33.49 | 32.42 | 33.48 | 361,864 | +0.12(+0.36%) |
Jul 13, 2020 | 34.48 | 34.72 | 33.33 | 33.36 | 245,912 | -0.49(-1.45%) |
Jul 10, 2020 | 33.32 | 33.92 | 33.04 | 33.85 | 408,800 | +0.61(+1.84%) |
Jul 09, 2020 | 34.48 | 34.89 | 33.10 | 33.24 | 288,925 | -1.33(-3.85%) |
Jul 08, 2020 | 34.38 | 34.66 | 33.76 | 34.57 | 252,891 | +0.12(+0.35%) |
Jul 07, 2020 | 35.27 | 35.80 | 34.35 | 34.45 | 198,563 | -1.20(-3.37%) |
Jul 06, 2020 | 36.03 | 36.32 | 35.40 | 35.65 | 237,251 | +0.19(+0.54%) |
Jul 02, 2020 | 36.24 | 36.50 | 35.40 | 35.46 | 262,000 | -0.27(-0.76%) |
Jul 01, 2020 | 35.87 | 36.23 | 35.33 | 35.73 | 193,352 | -0.05(-0.14%) |
Jun 30, 2020 | 35.29 | 36.22 | 35.04 | 35.78 | 409,035 | +0.46(+1.30%) |
Jun 29, 2020 | 34.29 | 35.33 | 33.82 | 35.32 | 390,748 | +1.32(+3.88%) |
Jun 26, 2020 | 34.79 | 35.00 | 33.86 | 34.00 | 604,500 | -0.71(-2.05%) |
Jun 25, 2020 | 33.49 | 34.75 | 33.12 | 34.71 | 299,517 | +1.18(+3.50%) |
Jun 24, 2020 | 35.07 | 35.07 | 33.19 | 33.53 | 364,965 | -1.86(-5.24%) |
Jun 23, 2020 | 35.57 | 35.74 | 34.94 | 35.39 | 392,666 | +0.22(+0.63%) |
Jun 22, 2020 | 35.30 | 35.68 | 34.87 | 35.17 | 217,700 | -0.24(-0.68%) |
Jun 19, 2020 | 36.29 | 36.62 | 35.05 | 35.41 | 483,100 | -0.17(-0.48%) |
Jun 18, 2020 | 35.61 | 36.00 | 34.99 | 35.58 | 304,410 | -0.12(-0.34%) |
Jun 17, 2020 | 35.65 | 36.22 | 35.23 | 35.70 | 360,803 | +0.40(+1.13%) |
Jun 16, 2020 | 36.56 | 36.67 | 35.00 | 35.30 | 283,974 | +0.04(+0.11%) |
Jun 15, 2020 | 33.30 | 35.42 | 32.84 | 35.26 | 324,063 | +0.91(+2.65%) |
Jun 12, 2020 | 34.61 | 34.90 | 33.43 | 34.35 | 219,500 | +0.99(+2.97%) |
Jun 11, 2020 | 34.87 | 34.90 | 32.73 | 33.36 | 591,419 | -3.02(-8.30%) |
Jun 10, 2020 | 36.05 | 36.78 | 35.59 | 36.38 | 300,697 | +0.19(+0.53%) |
Jun 09, 2020 | 36.88 | 36.88 | 36.12 | 36.19 | 212,390 | -0.91(-2.45%) |
Jun 08, 2020 | 37.46 | 37.91 | 37.02 | 37.10 | 275,228 | +0.17(+0.46%) |
Jun 05, 2020 | 36.46 | 37.81 | 36.08 | 36.93 | 278,800 | +1.48(+4.17%) |
Jun 04, 2020 | 36.53 | 36.76 | 35.28 | 35.45 | 277,820 | -1.53(-4.14%) |
Jun 03, 2020 | 35.71 | 37.28 | 35.60 | 36.98 | 365,177 | +1.70(+4.82%) |
Jun 02, 2020 | 34.07 | 36.25 | 33.79 | 35.28 | 645,403 | +1.51(+4.47%) |
Jun 01, 2020 | 34.05 | 34.35 | 33.63 | 33.77 | 356,027 | -0.27(-0.79%) |
May 29, 2020 | 34.72 | 34.72 | 33.36 | 34.04 | 308,100 | -0.82(-2.35%) |
May 28, 2020 | 35.75 | 35.75 | 34.68 | 34.86 | 345,700 | -0.69(-1.94%) |
May 27, 2020 | 35.00 | 35.62 | 33.74 | 35.55 | 259,449 | +1.11(+3.22%) |
May 26, 2020 | 34.73 | 35.00 | 33.92 | 34.44 | 375,221 | +0.79(+2.35%) |
May 22, 2020 | 33.63 | 34.23 | 33.06 | 33.65 | 248,400 | +0.29(+0.87%) |
May 21, 2020 | 34.65 | 34.80 | 33.30 | 33.36 | 316,352 | -1.10(-3.19%) |
May 20, 2020 | 34.44 | 35.12 | 34.37 | 34.46 | 266,647 | +0.63(+1.86%) |
May 19, 2020 | 33.69 | 34.53 | 32.69 | 33.83 | 477,691 | +0.03(+0.10%) |
May 18, 2020 | 32.50 | 34.06 | 32.50 | 33.80 | 604,201 | +2.38(+7.56%) |
May 15, 2020 | 31.23 | 32.18 | 30.70 | 31.42 | 490,800 | +0.02(+0.06%) |
May 14, 2020 | 32.03 | 32.48 | 30.32 | 31.40 | 684,132 | -1.34(-4.09%) |
May 13, 2020 | 34.45 | 35.28 | 32.40 | 32.74 | 550,331 | -1.98(-5.70%) |
May 12, 2020 | 33.92 | 35.54 | 33.20 | 34.72 | 493,594 | +0.76(+2.24%) |
May 11, 2020 | 34.85 | 35.49 | 33.78 | 33.96 | 435,552 | -1.71(-4.79%) |
May 08, 2020 | 36.85 | 37.01 | 35.33 | 35.67 | 387,700 | +0.59(+1.68%) |
May 07, 2020 | 33.89 | 36.61 | 33.30 | 35.08 | 493,994 | +1.26(+3.73%) |
May 06, 2020 | 33.62 | 34.18 | 32.93 | 33.82 | 252,149 | +0.50(+1.50%) |
May 05, 2020 | 33.05 | 34.41 | 33.05 | 33.32 | 337,891 | +0.52(+1.59%) |
May 04, 2020 | 33.00 | 33.08 | 32.17 | 32.80 | 390,321 | -0.27(-0.82%) |