Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.40 | 40.62 | 39.45 | 40.05 | 1,550,500 | -0.44(-1.09%) |
Jul 30, 2020 | 39.90 | 40.98 | 39.14 | 40.49 | 1,674,352 | -1.14(-2.74%) |
Jul 29, 2020 | 41.23 | 41.66 | 40.90 | 41.63 | 1,169,425 | +0.34(+0.82%) |
Jul 28, 2020 | 40.92 | 41.83 | 40.64 | 41.29 | 1,030,045 | +0.22(+0.54%) |
Jul 27, 2020 | 40.25 | 41.32 | 40.00 | 41.07 | 1,541,014 | +1.00(+2.50%) |
Jul 24, 2020 | 40.66 | 40.81 | 39.92 | 40.07 | 1,019,200 | -0.87(-2.13%) |
Jul 23, 2020 | 41.57 | 42.06 | 40.75 | 40.94 | 1,696,875 | -0.50(-1.21%) |
Jul 22, 2020 | 40.23 | 41.53 | 39.91 | 41.44 | 1,478,704 | +1.00(+2.47%) |
Jul 21, 2020 | 40.50 | 40.92 | 40.20 | 40.44 | 1,757,305 | +0.15(+0.37%) |
Jul 20, 2020 | 39.66 | 40.40 | 39.61 | 40.29 | 1,208,824 | +0.59(+1.49%) |
Jul 17, 2020 | 39.52 | 39.88 | 39.31 | 39.70 | 1,154,800 | +0.33(+0.84%) |
Jul 16, 2020 | 39.18 | 39.49 | 38.84 | 39.37 | 1,673,381 | +0.26(+0.66%) |
Jul 15, 2020 | 40.32 | 40.47 | 39.06 | 39.11 | 1,908,571 | -1.04(-2.59%) |
Jul 14, 2020 | 38.67 | 40.20 | 38.30 | 40.15 | 2,228,087 | +1.16(+2.98%) |
Jul 13, 2020 | 38.88 | 40.10 | 38.86 | 38.99 | 3,012,710 | +0.21(+0.54%) |
Jul 10, 2020 | 38.65 | 38.78 | 37.90 | 38.78 | 1,426,000 | +0.05(+0.13%) |
Jul 09, 2020 | 38.22 | 39.30 | 38.19 | 38.73 | 2,265,266 | +1.04(+2.76%) |
Jul 08, 2020 | 37.84 | 37.84 | 37.32 | 37.69 | 1,550,472 | +0.50(+1.34%) |
Jul 07, 2020 | 36.88 | 37.60 | 36.38 | 37.19 | 1,535,555 | +0.26(+0.70%) |
Jul 06, 2020 | 37.32 | 37.57 | 36.63 | 36.93 | 1,791,288 | -0.04(-0.11%) |
Jul 02, 2020 | 38.23 | 39.00 | 36.86 | 36.97 | 1,901,500 | -0.76(-2.01%) |
Jul 01, 2020 | 37.15 | 38.02 | 36.63 | 37.73 | 1,793,425 | +0.46(+1.23%) |
Jun 30, 2020 | 38.15 | 38.33 | 37.02 | 37.27 | 2,533,910 | -0.60(-1.58%) |
Jun 29, 2020 | 35.80 | 38.17 | 35.42 | 37.87 | 2,742,570 | +2.26(+6.35%) |
Jun 26, 2020 | 35.84 | 36.70 | 35.45 | 35.61 | 8,656,000 | -0.35(-0.97%) |
Jun 25, 2020 | 36.62 | 37.41 | 35.88 | 35.96 | 1,821,865 | -0.92(-2.49%) |
Jun 24, 2020 | 36.20 | 37.34 | 35.84 | 36.88 | 1,809,301 | +0.63(+1.74%) |
Jun 23, 2020 | 37.63 | 37.96 | 36.05 | 36.25 | 2,112,319 | -0.86(-2.32%) |
Jun 22, 2020 | 36.47 | 37.32 | 36.22 | 37.11 | 1,870,877 | +0.86(+2.37%) |
Jun 19, 2020 | 34.59 | 36.39 | 34.29 | 36.25 | 4,193,100 | +1.71(+4.95%) |
Jun 18, 2020 | 34.52 | 34.81 | 34.30 | 34.54 | 1,340,079 | -0.19(-0.55%) |
Jun 17, 2020 | 35.41 | 35.65 | 34.41 | 34.73 | 1,881,826 | -0.54(-1.53%) |
Jun 16, 2020 | 34.26 | 35.38 | 33.79 | 35.27 | 2,625,941 | +1.40(+4.13%) |
Jun 15, 2020 | 33.29 | 34.02 | 32.84 | 33.87 | 1,482,877 | +0.48(+1.44%) |
Jun 12, 2020 | 34.26 | 34.59 | 32.88 | 33.39 | 2,216,100 | -0.43(-1.27%) |
Jun 11, 2020 | 33.85 | 35.29 | 33.51 | 33.82 | 2,344,205 | -0.38(-1.11%) |
Jun 10, 2020 | 34.37 | 35.35 | 34.01 | 34.20 | 2,457,630 | -0.02(-0.06%) |
Jun 09, 2020 | 34.49 | 35.15 | 33.98 | 34.22 | 2,994,922 | +0.36(+1.06%) |
Jun 08, 2020 | 34.24 | 34.66 | 33.44 | 33.86 | 2,635,703 | -0.86(-2.48%) |
Jun 05, 2020 | 34.08 | 34.75 | 33.16 | 34.72 | 3,597,400 | +0.57(+1.67%) |
Jun 04, 2020 | 36.01 | 36.38 | 33.87 | 34.15 | 3,482,309 | -2.09(-5.77%) |
Jun 03, 2020 | 36.56 | 36.98 | 35.85 | 36.24 | 2,016,599 | -0.23(-0.63%) |
Jun 02, 2020 | 36.65 | 37.16 | 36.16 | 36.47 | 2,389,331 | -0.20(-0.55%) |
Jun 01, 2020 | 36.00 | 37.38 | 35.57 | 36.67 | 2,139,189 | +0.67(+1.86%) |
May 29, 2020 | 35.78 | 36.33 | 35.25 | 36.00 | 2,264,500 | +0.37(+1.04%) |
May 28, 2020 | 36.38 | 37.89 | 35.50 | 35.63 | 4,144,890 | -0.40(-1.11%) |
May 27, 2020 | 36.30 | 37.25 | 35.44 | 36.03 | 3,775,216 | +0.00(+0.00%) |
May 26, 2020 | 37.33 | 37.50 | 35.72 | 36.03 | 4,258,525 | -1.06(-2.86%) |
May 22, 2020 | 35.54 | 38.35 | 35.45 | 37.09 | 15,193,500 | +1.84(+5.22%) |
May 21, 2020 | 31.00 | 35.45 | 30.39 | 35.25 | 25,016,940 | +6.28(+21.68%) |
May 20, 2020 | 29.04 | 29.40 | 28.84 | 28.97 | 5,022,532 | +0.53(+1.86%) |
May 19, 2020 | 29.25 | 29.53 | 28.42 | 28.44 | 1,898,639 | -0.49(-1.69%) |
May 18, 2020 | 28.78 | 29.20 | 28.47 | 28.93 | 3,214,662 | +0.50(+1.76%) |
May 15, 2020 | 28.50 | 28.88 | 28.02 | 28.43 | 3,109,900 | -0.12(-0.42%) |
May 14, 2020 | 28.55 | 29.21 | 28.35 | 28.55 | 2,472,283 | +0.03(+0.11%) |
May 13, 2020 | 28.82 | 29.35 | 28.06 | 28.52 | 2,212,772 | -0.05(-0.18%) |
May 12, 2020 | 28.28 | 29.22 | 28.05 | 28.57 | 2,466,623 | +0.32(+1.13%) |
May 11, 2020 | 27.95 | 28.65 | 27.57 | 28.25 | 2,405,143 | +0.93(+3.40%) |
May 08, 2020 | 27.27 | 27.71 | 27.08 | 27.32 | 1,906,500 | +0.30(+1.11%) |
May 07, 2020 | 27.37 | 27.66 | 26.75 | 27.02 | 1,503,098 | +0.05(+0.19%) |
May 06, 2020 | 26.70 | 27.20 | 26.32 | 26.97 | 2,186,558 | +0.40(+1.51%) |
May 05, 2020 | 26.67 | 27.07 | 26.32 | 26.57 | 1,975,687 | -0.18(-0.67%) |
May 04, 2020 | 26.06 | 27.10 | 25.86 | 26.75 | 1,491,328 | +0.59(+2.26%) |