Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.36 | 40.38 | 40.04 | 40.17 | 703,902 | -0.88(-2.14%) |
Jul 30, 2020 | 40.92 | 41.15 | 40.63 | 41.05 | 578,964 | -0.85(-2.03%) |
Jul 29, 2020 | 41.64 | 41.92 | 41.58 | 41.91 | 453,254 | -0.18(-0.43%) |
Jul 28, 2020 | 42.17 | 42.22 | 42.08 | 42.08 | 681,953 | -0.41(-0.97%) |
Jul 27, 2020 | 42.52 | 42.53 | 42.41 | 42.50 | 776,998 | +0.54(+1.28%) |
Jul 24, 2020 | 42.00 | 42.14 | 41.85 | 41.96 | 1,678,219 | -0.45(-1.06%) |
Jul 23, 2020 | 42.64 | 42.73 | 42.29 | 42.41 | 570,244 | -0.32(-0.76%) |
Jul 22, 2020 | 42.61 | 42.78 | 42.58 | 42.73 | 392,311 | +0.08(+0.19%) |
Jul 21, 2020 | 42.70 | 42.80 | 42.61 | 42.65 | 649,777 | -0.25(-0.59%) |
Jul 20, 2020 | 42.73 | 42.91 | 42.68 | 42.90 | 399,930 | +0.19(+0.44%) |
Jul 17, 2020 | 42.75 | 42.76 | 42.60 | 42.71 | 275,096 | -0.13(-0.31%) |
Jul 16, 2020 | 42.78 | 42.89 | 42.78 | 42.85 | 344,753 | -0.22(-0.50%) |
Jul 15, 2020 | 43.14 | 43.28 | 43.04 | 43.06 | 356,890 | +0.37(+0.86%) |
Jul 14, 2020 | 42.34 | 42.70 | 42.26 | 42.70 | 505,086 | +0.54(+1.28%) |
Jul 13, 2020 | 42.55 | 42.68 | 42.16 | 42.16 | 1,105,196 | -0.03(-0.06%) |
Jul 10, 2020 | 41.73 | 42.20 | 41.71 | 42.18 | 459,905 | +0.48(+1.16%) |
Jul 09, 2020 | 41.93 | 41.94 | 41.42 | 41.70 | 409,380 | -0.38(-0.90%) |
Jul 08, 2020 | 42.03 | 42.11 | 41.84 | 42.08 | 481,082 | -0.22(-0.51%) |
Jul 07, 2020 | 42.43 | 42.56 | 42.26 | 42.29 | 275,104 | -0.45(-1.05%) |
Jul 06, 2020 | 42.81 | 42.91 | 42.70 | 42.74 | 632,453 | +0.48(+1.15%) |
Jul 02, 2020 | 42.35 | 42.48 | 42.19 | 42.26 | 451,433 | +0.39(+0.92%) |
Jul 01, 2020 | 41.74 | 41.93 | 41.65 | 41.87 | 712,925 | -0.31(-0.74%) |
Jun 30, 2020 | 42.11 | 42.38 | 42.00 | 42.18 | 750,139 | -0.26(-0.61%) |
Jun 29, 2020 | 42.15 | 42.55 | 42.00 | 42.44 | 610,099 | +0.22(+0.53%) |
Jun 26, 2020 | 42.54 | 42.54 | 42.08 | 42.22 | 727,421 | -0.39(-0.91%) |
Jun 25, 2020 | 42.24 | 42.67 | 42.13 | 42.61 | 584,901 | +0.42(+1.00%) |
Jun 24, 2020 | 42.49 | 42.53 | 41.97 | 42.18 | 890,086 | -0.74(-1.73%) |
Jun 23, 2020 | 43.17 | 43.24 | 42.90 | 42.93 | 496,181 | -0.05(-0.11%) |
Jun 22, 2020 | 42.70 | 42.98 | 42.60 | 42.98 | 586,533 | +0.37(+0.87%) |
Jun 19, 2020 | 43.13 | 43.18 | 42.59 | 42.60 | 460,116 | -0.41(-0.95%) |
Jun 18, 2020 | 42.74 | 43.01 | 42.67 | 43.01 | 319,621 | -0.14(-0.33%) |
Jun 17, 2020 | 43.36 | 43.46 | 43.10 | 43.15 | 704,232 | -0.01(-0.02%) |
Jun 16, 2020 | 43.37 | 43.56 | 42.77 | 43.16 | 1,024,883 | +1.01(+2.40%) |
Jun 15, 2020 | 41.42 | 42.20 | 41.33 | 42.15 | 2,205,499 | -0.48(-1.12%) |
Jun 12, 2020 | 42.77 | 42.83 | 42.21 | 42.63 | 1,185,492 | +1.05(+2.51%) |
Jun 11, 2020 | 42.58 | 42.68 | 41.54 | 41.59 | 1,432,618 | -2.25(-5.14%) |
Jun 10, 2020 | 44.05 | 44.08 | 43.66 | 43.84 | 1,746,437 | -0.32(-0.72%) |
Jun 09, 2020 | 44.08 | 44.31 | 43.92 | 44.16 | 1,304,705 | -0.81(-1.79%) |
Jun 08, 2020 | 44.71 | 44.98 | 44.37 | 44.96 | 929,363 | +0.32(+0.71%) |
Jun 05, 2020 | 44.55 | 44.89 | 44.52 | 44.64 | 1,216,182 | +1.08(+2.48%) |
Jun 04, 2020 | 43.62 | 43.84 | 43.46 | 43.56 | 1,437,757 | -0.48(-1.09%) |
Jun 03, 2020 | 43.61 | 44.12 | 43.58 | 44.04 | 1,185,246 | +0.54(+1.24%) |
Jun 02, 2020 | 43.34 | 43.61 | 43.29 | 43.50 | 860,952 | +0.67(+1.57%) |
Jun 01, 2020 | 42.36 | 42.84 | 42.29 | 42.83 | 597,546 | +0.51(+1.21%) |
May 29, 2020 | 42.22 | 42.42 | 41.88 | 42.31 | 880,403 | -0.59(-1.38%) |
May 28, 2020 | 43.08 | 43.36 | 42.83 | 42.91 | 1,428,802 | +0.52(+1.23%) |
May 27, 2020 | 42.43 | 42.50 | 42.07 | 42.38 | 710,377 | +0.86(+2.07%) |
May 26, 2020 | 41.43 | 41.65 | 41.36 | 41.52 | 734,352 | +1.56(+3.90%) |
May 22, 2020 | 39.97 | 40.02 | 39.83 | 39.96 | 403,814 | -0.13(-0.33%) |
May 21, 2020 | 40.40 | 40.45 | 40.04 | 40.10 | 493,822 | -0.34(-0.83%) |
May 20, 2020 | 40.53 | 40.65 | 40.28 | 40.43 | 891,343 | +0.51(+1.29%) |
May 19, 2020 | 40.16 | 40.36 | 39.90 | 39.92 | 557,358 | -0.27(-0.68%) |
May 18, 2020 | 39.68 | 40.26 | 39.58 | 40.19 | 1,290,564 | +1.02(+2.60%) |
May 15, 2020 | 39.00 | 39.24 | 38.92 | 39.17 | 528,377 | +0.09(+0.23%) |
May 14, 2020 | 38.54 | 39.09 | 38.25 | 39.09 | 868,683 | -0.55(-1.39%) |
May 13, 2020 | 39.87 | 39.94 | 39.43 | 39.64 | 1,164,483 | +0.16(+0.40%) |
May 12, 2020 | 40.03 | 40.07 | 39.48 | 39.48 | 665,568 | -0.77(-1.92%) |
May 11, 2020 | 40.07 | 40.36 | 40.01 | 40.25 | 682,999 | +0.81(+2.04%) |
May 08, 2020 | 39.25 | 39.44 | 39.19 | 39.44 | 460,116 | +0.83(+2.16%) |
May 07, 2020 | 38.70 | 38.79 | 38.51 | 38.61 | 702,213 | +0.66(+1.73%) |
May 06, 2020 | 38.53 | 38.55 | 37.92 | 37.95 | 508,045 | -0.43(-1.13%) |
May 05, 2020 | 38.53 | 38.68 | 38.23 | 38.39 | 447,106 | +0.31(+0.81%) |
May 04, 2020 | 37.86 | 38.14 | 37.71 | 38.08 | 923,465 | -0.29(-0.76%) |