Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.00 | 38.04 | 37.53 | 37.78 | 23,729,300 | -0.37(-0.98%) |
Jul 30, 2020 | 38.09 | 38.22 | 37.79 | 38.16 | 15,872,979 | -0.40(-1.04%) |
Jul 29, 2020 | 38.47 | 38.64 | 38.35 | 38.56 | 15,804,763 | +0.58(+1.51%) |
Jul 28, 2020 | 38.24 | 38.31 | 37.97 | 37.99 | 13,258,141 | -0.34(-0.88%) |
Jul 27, 2020 | 38.19 | 38.41 | 38.05 | 38.32 | 18,971,176 | -0.08(-0.21%) |
Jul 24, 2020 | 38.18 | 38.44 | 38.10 | 38.41 | 22,045,360 | -0.32(-0.83%) |
Jul 23, 2020 | 39.00 | 39.13 | 38.68 | 38.73 | 23,705,906 | -0.29(-0.75%) |
Jul 22, 2020 | 39.22 | 39.28 | 38.83 | 39.02 | 26,808,760 | -0.56(-1.41%) |
Jul 21, 2020 | 39.93 | 39.95 | 39.54 | 39.57 | 22,637,240 | +0.20(+0.51%) |
Jul 20, 2020 | 39.23 | 39.48 | 39.10 | 39.37 | 19,315,234 | +0.50(+1.29%) |
Jul 17, 2020 | 38.92 | 39.01 | 38.73 | 38.87 | 16,144,569 | +0.07(+0.19%) |
Jul 16, 2020 | 38.52 | 38.86 | 38.49 | 38.80 | 24,700,866 | -0.90(-2.28%) |
Jul 15, 2020 | 39.89 | 39.94 | 39.63 | 39.70 | 24,484,406 | -0.21(-0.53%) |
Jul 14, 2020 | 39.52 | 40.08 | 39.47 | 39.91 | 27,589,560 | -0.31(-0.77%) |
Jul 13, 2020 | 40.64 | 40.96 | 40.17 | 40.22 | 24,385,232 | -0.47(-1.14%) |
Jul 10, 2020 | 40.79 | 40.85 | 40.51 | 40.69 | 20,004,708 | -0.61(-1.48%) |
Jul 09, 2020 | 41.83 | 41.95 | 41.07 | 41.30 | 37,068,488 | -0.28(-0.68%) |
Jul 08, 2020 | 41.05 | 41.60 | 40.96 | 41.58 | 33,307,148 | +1.30(+3.22%) |
Jul 07, 2020 | 40.35 | 40.73 | 40.28 | 40.29 | 27,196,556 | -1.18(-2.84%) |
Jul 06, 2020 | 40.67 | 41.49 | 40.65 | 41.47 | 73,753,080 | +3.60(+9.50%) |
Jul 02, 2020 | 37.78 | 38.04 | 37.70 | 37.87 | 31,072,606 | +1.19(+3.24%) |
Jul 01, 2020 | 36.52 | 36.95 | 36.50 | 36.68 | 24,586,168 | +0.42(+1.16%) |
Jun 30, 2020 | 36.40 | 36.46 | 36.07 | 36.26 | 19,552,204 | -0.32(-0.87%) |
Jun 29, 2020 | 36.49 | 36.63 | 36.35 | 36.58 | 14,043,991 | -0.13(-0.35%) |
Jun 26, 2020 | 36.88 | 36.91 | 36.55 | 36.71 | 14,884,680 | -0.35(-0.94%) |
Jun 25, 2020 | 36.77 | 37.13 | 36.75 | 37.05 | 14,844,570 | +0.09(+0.25%) |
Jun 24, 2020 | 37.16 | 37.26 | 36.70 | 36.96 | 19,346,000 | -0.38(-1.03%) |
Jun 23, 2020 | 37.47 | 37.58 | 37.32 | 37.35 | 13,689,173 | +0.25(+0.66%) |
Jun 22, 2020 | 36.70 | 37.10 | 36.66 | 37.10 | 14,822,986 | +0.27(+0.74%) |
Jun 19, 2020 | 37.31 | 37.31 | 36.63 | 36.83 | 28,087,064 | +0.05(+0.15%) |
Jun 18, 2020 | 36.63 | 36.83 | 36.59 | 36.77 | 12,800,060 | +0.13(+0.35%) |
Jun 17, 2020 | 36.61 | 36.80 | 36.54 | 36.64 | 12,692,008 | +0.15(+0.40%) |
Jun 16, 2020 | 37.09 | 37.15 | 36.34 | 36.50 | 28,965,238 | +0.28(+0.78%) |
Jun 15, 2020 | 35.75 | 36.40 | 35.71 | 36.21 | 28,397,716 | -0.33(-0.89%) |
Jun 12, 2020 | 36.65 | 36.68 | 36.08 | 36.54 | 27,486,170 | +0.45(+1.26%) |
Jun 11, 2020 | 36.60 | 36.81 | 36.08 | 36.09 | 35,426,756 | -1.56(-4.14%) |
Jun 10, 2020 | 37.45 | 37.73 | 37.16 | 37.64 | 17,776,918 | +0.44(+1.19%) |
Jun 09, 2020 | 37.02 | 37.33 | 36.89 | 37.20 | 18,802,564 | -0.18(-0.48%) |
Jun 08, 2020 | 37.11 | 37.40 | 37.01 | 37.38 | 18,673,430 | -0.19(-0.51%) |
Jun 05, 2020 | 37.55 | 37.72 | 37.42 | 37.57 | 21,388,730 | +0.82(+2.24%) |
Jun 04, 2020 | 36.79 | 37.00 | 36.63 | 36.75 | 20,964,442 | -0.54(-1.46%) |
Jun 03, 2020 | 37.02 | 37.35 | 36.97 | 37.29 | 25,972,874 | +0.62(+1.70%) |
Jun 02, 2020 | 36.30 | 36.78 | 36.23 | 36.67 | 28,313,138 | +0.64(+1.79%) |
Jun 01, 2020 | 35.62 | 36.05 | 35.53 | 36.02 | 24,905,634 | +0.65(+1.84%) |
May 29, 2020 | 35.07 | 35.42 | 34.71 | 35.37 | 54,255,064 | +0.72(+2.09%) |
May 28, 2020 | 34.86 | 35.10 | 34.59 | 34.65 | 31,159,352 | +0.11(+0.31%) |
May 27, 2020 | 34.70 | 34.72 | 34.24 | 34.54 | 31,357,760 | -0.19(-0.55%) |
May 26, 2020 | 34.99 | 35.10 | 34.59 | 34.73 | 44,621,264 | +0.76(+2.24%) |
May 22, 2020 | 34.14 | 34.16 | 33.82 | 33.97 | 44,311,372 | -0.94(-2.70%) |
May 21, 2020 | 35.16 | 35.31 | 34.83 | 34.91 | 36,637,180 | -0.98(-2.73%) |
May 20, 2020 | 35.92 | 36.08 | 35.67 | 35.89 | 26,163,506 | +0.52(+1.46%) |
May 19, 2020 | 35.59 | 35.76 | 35.36 | 35.37 | 23,814,824 | -0.37(-1.04%) |
May 18, 2020 | 35.33 | 35.81 | 35.31 | 35.74 | 30,599,784 | +1.37(+3.98%) |
May 15, 2020 | 34.28 | 34.48 | 34.24 | 34.37 | 28,086,198 | -0.51(-1.45%) |
May 14, 2020 | 34.43 | 34.96 | 34.34 | 34.88 | 37,143,296 | -0.14(-0.41%) |
May 13, 2020 | 35.39 | 35.43 | 34.76 | 35.03 | 47,094,064 | +0.11(+0.31%) |
May 12, 2020 | 35.24 | 35.45 | 34.92 | 34.92 | 43,129,888 | -0.31(-0.87%) |
May 11, 2020 | 35.21 | 35.35 | 35.13 | 35.23 | 17,853,680 | -0.16(-0.46%) |
May 08, 2020 | 35.15 | 35.48 | 35.13 | 35.39 | 30,693,756 | +0.79(+2.28%) |
May 07, 2020 | 34.71 | 34.77 | 34.51 | 34.60 | 17,695,052 | +0.09(+0.26%) |
May 06, 2020 | 34.80 | 34.85 | 34.47 | 34.51 | 19,176,898 | +0.09(+0.26%) |
May 05, 2020 | 34.42 | 34.57 | 34.36 | 34.42 | 27,942,834 | +0.34(+1.01%) |
May 04, 2020 | 33.82 | 34.08 | 33.71 | 34.08 | 31,031,776 | +0.32(+0.94%) |