Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.37 | 36.37 | 35.07 | 35.77 | 1,980,991 | -0.62(-1.71%) |
Jul 30, 2020 | 36.36 | 36.50 | 35.12 | 36.39 | 1,417,812 | -0.85(-2.28%) |
Jul 29, 2020 | 37.14 | 37.38 | 35.19 | 37.24 | 1,620,750 | +0.37(+1.02%) |
Jul 28, 2020 | 35.97 | 37.31 | 35.49 | 36.87 | 1,296,026 | +1.03(+2.88%) |
Jul 27, 2020 | 35.17 | 36.01 | 34.19 | 35.84 | 1,740,127 | +0.33(+0.93%) |
Jul 24, 2020 | 36.48 | 36.83 | 35.29 | 35.51 | 1,355,344 | -1.12(-3.05%) |
Jul 23, 2020 | 37.85 | 39.09 | 35.69 | 36.62 | 2,785,174 | -1.43(-3.76%) |
Jul 22, 2020 | 36.43 | 38.31 | 36.08 | 38.05 | 1,558,815 | +1.41(+3.84%) |
Jul 21, 2020 | 35.68 | 36.82 | 35.68 | 36.65 | 1,723,448 | +1.25(+3.52%) |
Jul 20, 2020 | 36.85 | 37.03 | 35.19 | 35.40 | 1,737,063 | -1.95(-5.22%) |
Jul 17, 2020 | 37.25 | 37.92 | 36.84 | 37.35 | 823,172 | +0.13(+0.35%) |
Jul 16, 2020 | 37.42 | 38.00 | 37.01 | 37.22 | 1,200,754 | -0.73(-1.93%) |
Jul 15, 2020 | 38.02 | 38.57 | 37.27 | 37.95 | 1,434,472 | +0.81(+2.18%) |
Jul 14, 2020 | 37.28 | 38.19 | 36.75 | 37.14 | 911,985 | -0.22(-0.59%) |
Jul 13, 2020 | 37.27 | 38.30 | 36.38 | 37.37 | 1,277,337 | +0.58(+1.58%) |
Jul 10, 2020 | 35.00 | 36.97 | 34.98 | 36.78 | 1,632,613 | +1.64(+4.66%) |
Jul 09, 2020 | 37.00 | 37.07 | 34.87 | 35.15 | 1,761,949 | -2.13(-5.70%) |
Jul 08, 2020 | 36.90 | 37.95 | 36.49 | 37.27 | 2,370,222 | +0.38(+1.04%) |
Jul 07, 2020 | 37.73 | 38.31 | 36.88 | 36.89 | 1,976,215 | -1.80(-4.66%) |
Jul 06, 2020 | 39.44 | 39.73 | 37.50 | 38.70 | 1,988,744 | +0.53(+1.38%) |
Jul 02, 2020 | 38.18 | 39.03 | 37.49 | 38.17 | 2,175,117 | +1.06(+2.84%) |
Jul 01, 2020 | 37.91 | 38.90 | 37.08 | 37.11 | 1,668,540 | -0.57(-1.52%) |
Jun 30, 2020 | 38.05 | 38.56 | 37.32 | 37.69 | 1,763,953 | -0.60(-1.58%) |
Jun 29, 2020 | 36.10 | 38.32 | 35.60 | 38.29 | 2,065,734 | +2.76(+7.78%) |
Jun 26, 2020 | 37.79 | 37.94 | 35.33 | 35.53 | 2,995,609 | -2.51(-6.59%) |
Jun 25, 2020 | 37.13 | 38.26 | 36.64 | 38.03 | 1,890,369 | +0.18(+0.48%) |
Jun 24, 2020 | 38.56 | 39.17 | 36.52 | 37.85 | 2,831,832 | -1.41(-3.58%) |
Jun 23, 2020 | 40.00 | 40.72 | 38.75 | 39.26 | 2,445,719 | -0.33(-0.83%) |
Jun 22, 2020 | 39.08 | 40.51 | 38.22 | 39.58 | 3,002,824 | +0.17(+0.44%) |
Jun 19, 2020 | 41.42 | 41.65 | 38.98 | 39.41 | 5,751,544 | -1.26(-3.10%) |
Jun 18, 2020 | 38.28 | 40.69 | 37.95 | 40.67 | 3,299,786 | +1.44(+3.66%) |
Jun 17, 2020 | 40.97 | 40.97 | 39.21 | 39.23 | 1,839,063 | -1.62(-3.96%) |
Jun 16, 2020 | 41.77 | 41.93 | 39.82 | 40.85 | 1,967,891 | +1.75(+4.47%) |
Jun 15, 2020 | 37.27 | 39.63 | 36.67 | 39.11 | 2,445,909 | -0.55(-1.40%) |
Jun 12, 2020 | 40.21 | 40.50 | 36.95 | 39.66 | 2,505,598 | +2.42(+6.51%) |
Jun 11, 2020 | 36.83 | 38.55 | 34.37 | 37.24 | 3,046,328 | -3.21(-7.95%) |
Jun 10, 2020 | 42.82 | 43.16 | 40.42 | 40.45 | 2,740,394 | -3.12(-7.15%) |
Jun 09, 2020 | 45.59 | 46.32 | 43.25 | 43.57 | 4,034,109 | -4.39(-9.16%) |
Jun 08, 2020 | 44.04 | 48.15 | 43.80 | 47.96 | 4,196,033 | +6.14(+14.68%) |
Jun 05, 2020 | 42.52 | 44.66 | 41.58 | 41.82 | 3,921,142 | +2.48(+6.32%) |
Jun 04, 2020 | 38.76 | 39.96 | 37.45 | 39.33 | 2,022,003 | +0.47(+1.21%) |
Jun 03, 2020 | 36.42 | 40.01 | 36.42 | 38.86 | 3,590,925 | +2.90(+8.07%) |
Jun 02, 2020 | 34.35 | 36.60 | 34.35 | 35.96 | 4,098,553 | +2.48(+7.40%) |
Jun 01, 2020 | 31.92 | 33.96 | 31.65 | 33.48 | 2,156,602 | +1.48(+4.63%) |
May 29, 2020 | 32.80 | 33.07 | 31.71 | 32.00 | 8,949,317 | -1.36(-4.08%) |
May 28, 2020 | 34.14 | 34.28 | 32.16 | 33.36 | 3,322,831 | +0.16(+0.47%) |
May 27, 2020 | 32.65 | 34.04 | 31.84 | 33.21 | 3,442,068 | +2.08(+6.67%) |
May 26, 2020 | 29.92 | 31.31 | 29.57 | 31.13 | 3,403,074 | +3.34(+12.00%) |
May 22, 2020 | 28.38 | 28.50 | 27.03 | 27.80 | 2,737,037 | -0.45(-1.58%) |
May 21, 2020 | 28.80 | 29.27 | 28.07 | 28.24 | 3,247,787 | -0.48(-1.68%) |
May 20, 2020 | 29.96 | 30.00 | 28.52 | 28.72 | 2,352,808 | -0.44(-1.50%) |
May 19, 2020 | 30.57 | 31.03 | 29.01 | 29.16 | 2,617,907 | -1.77(-5.73%) |
May 18, 2020 | 30.77 | 33.29 | 30.77 | 30.93 | 3,544,006 | +2.28(+7.95%) |
May 15, 2020 | 29.32 | 29.49 | 27.77 | 28.66 | 5,133,933 | -1.07(-3.60%) |
May 14, 2020 | 28.06 | 30.19 | 26.53 | 29.73 | 4,351,481 | +0.90(+3.11%) |
May 13, 2020 | 31.26 | 31.26 | 28.31 | 28.83 | 5,118,593 | -2.95(-9.29%) |
May 12, 2020 | 34.25 | 34.64 | 31.42 | 31.78 | 2,679,727 | -2.39(-7.00%) |
May 11, 2020 | 35.85 | 35.85 | 34.16 | 34.17 | 1,577,530 | -2.44(-6.66%) |
May 08, 2020 | 36.06 | 37.45 | 35.65 | 36.61 | 1,073,296 | +1.34(+3.79%) |
May 07, 2020 | 34.44 | 36.35 | 34.44 | 35.27 | 1,509,747 | +1.31(+3.87%) |
May 06, 2020 | 35.85 | 36.28 | 33.89 | 33.96 | 1,032,089 | -1.86(-5.20%) |
May 05, 2020 | 37.00 | 38.42 | 35.75 | 35.82 | 1,869,953 | -0.05(-0.15%) |
May 04, 2020 | 36.00 | 36.28 | 35.28 | 35.88 | 1,312,857 | -1.15(-3.12%) |