Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.21 | 41.16 | 37.92 | 39.78 | 2,416,100 | +1.96(+5.18%) |
Jul 30, 2020 | 39.18 | 39.19 | 37.40 | 37.82 | 1,368,050 | -2.07(-5.19%) |
Jul 29, 2020 | 39.62 | 40.06 | 39.20 | 39.89 | 811,133 | +0.55(+1.40%) |
Jul 28, 2020 | 40.56 | 41.45 | 39.29 | 39.34 | 489,451 | -1.57(-3.84%) |
Jul 27, 2020 | 40.00 | 40.97 | 39.60 | 40.91 | 326,306 | +0.84(+2.10%) |
Jul 24, 2020 | 40.59 | 40.93 | 39.88 | 40.07 | 452,800 | -0.59(-1.45%) |
Jul 23, 2020 | 41.66 | 41.98 | 40.51 | 40.66 | 470,776 | -1.22(-2.91%) |
Jul 22, 2020 | 41.68 | 42.35 | 41.39 | 41.88 | 595,349 | -0.18(-0.43%) |
Jul 21, 2020 | 40.51 | 42.30 | 40.50 | 42.06 | 764,502 | +2.27(+5.70%) |
Jul 20, 2020 | 40.32 | 40.49 | 39.26 | 39.79 | 779,557 | -1.03(-2.52%) |
Jul 17, 2020 | 40.49 | 41.54 | 40.48 | 40.82 | 695,000 | +0.26(+0.64%) |
Jul 16, 2020 | 40.43 | 41.30 | 40.01 | 40.56 | 487,424 | +0.13(+0.32%) |
Jul 15, 2020 | 40.22 | 40.79 | 39.23 | 40.43 | 775,897 | +1.68(+4.34%) |
Jul 14, 2020 | 37.88 | 39.30 | 37.56 | 38.75 | 587,328 | +0.72(+1.89%) |
Jul 13, 2020 | 38.61 | 39.06 | 37.45 | 38.03 | 1,316,850 | -0.04(-0.11%) |
Jul 10, 2020 | 37.32 | 38.49 | 36.81 | 38.07 | 1,327,600 | +0.93(+2.50%) |
Jul 09, 2020 | 39.63 | 39.72 | 37.03 | 37.14 | 1,159,937 | -2.53(-6.38%) |
Jul 08, 2020 | 40.11 | 40.87 | 39.19 | 39.67 | 1,056,803 | -0.55(-1.37%) |
Jul 07, 2020 | 42.22 | 42.49 | 40.15 | 40.22 | 1,032,020 | -2.46(-5.76%) |
Jul 06, 2020 | 44.57 | 44.57 | 41.94 | 42.68 | 976,269 | -0.94(-2.15%) |
Jul 02, 2020 | 44.39 | 45.42 | 43.42 | 43.62 | 560,200 | +0.38(+0.88%) |
Jul 01, 2020 | 45.16 | 45.31 | 43.22 | 43.24 | 699,279 | -1.63(-3.63%) |
Jun 30, 2020 | 43.99 | 45.18 | 43.88 | 44.87 | 635,774 | +0.33(+0.74%) |
Jun 29, 2020 | 44.05 | 44.89 | 43.31 | 44.54 | 837,473 | +1.13(+2.60%) |
Jun 26, 2020 | 42.80 | 43.48 | 41.73 | 43.41 | 2,691,900 | -0.06(-0.14%) |
Jun 25, 2020 | 41.18 | 43.51 | 40.84 | 43.47 | 684,309 | +1.77(+4.24%) |
Jun 24, 2020 | 44.37 | 44.49 | 41.56 | 41.70 | 1,362,207 | -3.65(-8.05%) |
Jun 23, 2020 | 46.00 | 46.30 | 44.84 | 45.35 | 1,001,477 | -0.04(-0.09%) |
Jun 22, 2020 | 44.17 | 45.69 | 43.36 | 45.39 | 1,406,518 | +0.64(+1.43%) |
Jun 19, 2020 | 43.58 | 45.01 | 43.56 | 44.75 | 2,090,400 | +1.84(+4.29%) |
Jun 18, 2020 | 42.76 | 43.95 | 42.46 | 42.91 | 866,684 | -0.58(-1.33%) |
Jun 17, 2020 | 44.98 | 45.38 | 43.23 | 43.49 | 1,481,261 | -1.52(-3.38%) |
Jun 16, 2020 | 44.54 | 45.33 | 43.26 | 45.01 | 2,628,689 | +4.14(+10.13%) |
Jun 15, 2020 | 37.16 | 40.87 | 36.82 | 40.87 | 899,929 | +1.86(+4.77%) |
Jun 12, 2020 | 39.82 | 40.20 | 37.82 | 39.01 | 1,224,400 | +1.50(+4.00%) |
Jun 11, 2020 | 38.85 | 40.11 | 37.51 | 37.51 | 1,252,358 | -4.36(-10.41%) |
Jun 10, 2020 | 44.35 | 44.39 | 41.64 | 41.87 | 1,164,329 | -2.51(-5.66%) |
Jun 09, 2020 | 44.90 | 45.34 | 43.83 | 44.38 | 494,684 | -1.86(-4.02%) |
Jun 08, 2020 | 48.25 | 48.32 | 46.12 | 46.24 | 766,126 | -0.83(-1.76%) |
Jun 05, 2020 | 47.51 | 48.20 | 46.52 | 47.07 | 802,600 | +2.49(+5.59%) |
Jun 04, 2020 | 43.44 | 44.95 | 43.01 | 44.58 | 726,820 | +0.42(+0.95%) |
Jun 03, 2020 | 44.12 | 44.84 | 43.69 | 44.16 | 753,694 | +1.41(+3.30%) |
Jun 02, 2020 | 41.36 | 43.36 | 41.36 | 42.75 | 924,900 | +2.00(+4.91%) |
Jun 01, 2020 | 39.39 | 41.04 | 38.89 | 40.75 | 732,897 | +1.60(+4.09%) |
May 29, 2020 | 38.56 | 39.78 | 38.10 | 39.15 | 997,800 | -0.35(-0.89%) |
May 28, 2020 | 42.29 | 42.37 | 39.35 | 39.50 | 531,468 | -2.13(-5.12%) |
May 27, 2020 | 41.81 | 42.17 | 39.75 | 41.63 | 769,400 | +1.47(+3.66%) |
May 26, 2020 | 38.82 | 40.51 | 38.49 | 40.16 | 837,841 | +3.68(+10.09%) |
May 22, 2020 | 37.06 | 37.06 | 36.01 | 36.48 | 406,400 | -0.50(-1.35%) |
May 21, 2020 | 37.65 | 38.76 | 36.90 | 36.98 | 655,997 | -0.67(-1.78%) |
May 20, 2020 | 37.94 | 38.79 | 37.54 | 37.65 | 1,172,408 | +0.97(+2.64%) |
May 19, 2020 | 37.00 | 38.44 | 36.64 | 36.68 | 981,213 | +0.04(+0.11%) |
May 18, 2020 | 35.09 | 37.02 | 35.09 | 36.64 | 1,020,149 | +3.52(+10.63%) |
May 15, 2020 | 32.15 | 33.25 | 31.52 | 33.12 | 907,700 | +0.68(+2.10%) |
May 14, 2020 | 30.17 | 32.50 | 29.17 | 32.44 | 966,523 | +1.41(+4.54%) |
May 13, 2020 | 32.28 | 32.61 | 30.48 | 31.03 | 1,051,688 | -1.45(-4.46%) |
May 12, 2020 | 35.32 | 35.89 | 32.46 | 32.48 | 1,060,336 | -2.51(-7.17%) |
May 11, 2020 | 35.50 | 35.79 | 34.25 | 34.99 | 922,533 | -1.51(-4.14%) |
May 08, 2020 | 35.76 | 36.60 | 35.57 | 36.50 | 703,900 | +1.60(+4.58%) |
May 07, 2020 | 34.83 | 35.69 | 34.77 | 34.90 | 619,835 | +0.75(+2.20%) |
May 06, 2020 | 35.68 | 36.01 | 34.13 | 34.15 | 660,565 | -1.30(-3.67%) |
May 05, 2020 | 35.78 | 37.06 | 35.41 | 35.45 | 935,867 | +0.37(+1.05%) |
May 04, 2020 | 36.00 | 36.59 | 34.65 | 35.08 | 955,119 | -2.05(-5.52%) |