Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.70 | 35.42 | 34.19 | 34.69 | 4,773,270 | +0.07(+0.21%) |
Jul 30, 2020 | 35.52 | 36.07 | 34.32 | 34.61 | 4,642,019 | +0.66(+1.93%) |
Jul 29, 2020 | 33.75 | 34.14 | 33.30 | 33.96 | 2,780,382 | +0.38(+1.13%) |
Jul 28, 2020 | 33.28 | 34.06 | 33.28 | 33.58 | 2,285,815 | +0.16(+0.47%) |
Jul 27, 2020 | 33.59 | 33.73 | 33.10 | 33.42 | 1,745,623 | -0.31(-0.93%) |
Jul 24, 2020 | 33.65 | 33.97 | 33.50 | 33.73 | 1,703,116 | -0.06(-0.16%) |
Jul 23, 2020 | 33.04 | 33.99 | 32.98 | 33.79 | 2,079,803 | +0.69(+2.10%) |
Jul 22, 2020 | 32.91 | 33.27 | 32.61 | 33.10 | 1,539,167 | -0.05(-0.14%) |
Jul 21, 2020 | 32.64 | 33.50 | 32.64 | 33.14 | 1,964,295 | +0.79(+2.43%) |
Jul 20, 2020 | 33.21 | 33.21 | 32.16 | 32.36 | 2,008,693 | -1.00(-2.99%) |
Jul 17, 2020 | 33.29 | 33.65 | 32.98 | 33.36 | 1,614,093 | +0.01(+0.03%) |
Jul 16, 2020 | 32.98 | 33.70 | 32.80 | 33.35 | 1,312,392 | +0.28(+0.84%) |
Jul 15, 2020 | 33.12 | 33.82 | 32.89 | 33.07 | 2,324,262 | +0.64(+1.97%) |
Jul 14, 2020 | 31.49 | 32.56 | 31.16 | 32.43 | 1,953,089 | +0.70(+2.21%) |
Jul 13, 2020 | 32.01 | 32.12 | 31.13 | 31.73 | 2,257,522 | -0.31(-0.98%) |
Jul 10, 2020 | 30.84 | 32.08 | 30.71 | 32.04 | 1,629,778 | +1.30(+4.24%) |
Jul 09, 2020 | 31.91 | 32.01 | 30.67 | 30.74 | 2,327,145 | -1.38(-4.29%) |
Jul 08, 2020 | 32.17 | 32.47 | 31.80 | 32.12 | 2,305,273 | +0.07(+0.23%) |
Jul 07, 2020 | 32.50 | 32.68 | 32.03 | 32.04 | 2,173,034 | -0.92(-2.80%) |
Jul 06, 2020 | 33.28 | 33.55 | 32.50 | 32.97 | 1,692,348 | +0.30(+0.91%) |
Jul 02, 2020 | 33.02 | 33.41 | 32.50 | 32.67 | 1,558,927 | +0.26(+0.80%) |
Jul 01, 2020 | 31.92 | 32.87 | 31.44 | 32.41 | 3,165,441 | +0.65(+2.04%) |
Jun 30, 2020 | 32.75 | 32.77 | 31.02 | 31.77 | 7,055,438 | -0.98(-2.99%) |
Jun 29, 2020 | 32.35 | 33.00 | 32.18 | 32.75 | 3,028,669 | +0.92(+2.88%) |
Jun 26, 2020 | 32.68 | 32.75 | 31.63 | 31.83 | 3,897,752 | -1.06(-3.23%) |
Jun 25, 2020 | 33.41 | 33.41 | 32.38 | 32.89 | 3,589,154 | -0.85(-2.52%) |
Jun 24, 2020 | 34.56 | 34.59 | 33.35 | 33.74 | 3,269,311 | -1.36(-3.87%) |
Jun 23, 2020 | 35.56 | 35.62 | 34.81 | 35.10 | 2,045,704 | +0.02(+0.05%) |
Jun 22, 2020 | 34.95 | 35.20 | 34.46 | 35.08 | 1,901,177 | -0.07(-0.21%) |
Jun 19, 2020 | 36.54 | 36.89 | 35.06 | 35.16 | 4,121,120 | -0.97(-2.69%) |
Jun 18, 2020 | 35.37 | 36.33 | 35.19 | 36.13 | 1,467,955 | +0.29(+0.80%) |
Jun 17, 2020 | 36.91 | 36.99 | 35.63 | 35.84 | 2,167,709 | -0.95(-2.59%) |
Jun 16, 2020 | 36.75 | 36.96 | 35.26 | 36.79 | 4,604,507 | +1.42(+4.03%) |
Jun 15, 2020 | 34.06 | 35.74 | 33.75 | 35.37 | 2,672,170 | +0.19(+0.55%) |
Jun 12, 2020 | 34.81 | 35.22 | 33.97 | 35.18 | 3,528,680 | +1.39(+4.10%) |
Jun 11, 2020 | 35.13 | 35.59 | 33.63 | 33.79 | 3,407,377 | -2.73(-7.47%) |
Jun 10, 2020 | 38.57 | 38.58 | 36.49 | 36.52 | 2,261,263 | -2.08(-5.39%) |
Jun 09, 2020 | 39.07 | 39.32 | 38.48 | 38.60 | 2,930,616 | -1.50(-3.74%) |
Jun 08, 2020 | 39.98 | 40.38 | 39.40 | 40.09 | 3,037,786 | +0.90(+2.29%) |
Jun 05, 2020 | 40.41 | 40.95 | 39.10 | 39.20 | 3,192,275 | +0.08(+0.21%) |
Jun 04, 2020 | 37.53 | 39.11 | 37.36 | 39.11 | 8,023,819 | +1.64(+4.37%) |
Jun 03, 2020 | 36.98 | 38.45 | 36.89 | 37.48 | 4,458,818 | +1.13(+3.10%) |
Jun 02, 2020 | 35.70 | 36.42 | 35.41 | 36.35 | 2,273,798 | +1.25(+3.56%) |
Jun 01, 2020 | 35.27 | 35.50 | 34.88 | 35.10 | 2,064,943 | +0.01(+0.03%) |
May 29, 2020 | 34.76 | 35.17 | 34.31 | 35.09 | 3,834,906 | -0.36(-1.02%) |
May 28, 2020 | 37.30 | 37.40 | 35.38 | 35.45 | 3,131,253 | -1.29(-3.50%) |
May 27, 2020 | 34.79 | 36.79 | 34.49 | 36.74 | 5,255,886 | +2.64(+7.75%) |
May 26, 2020 | 34.52 | 34.89 | 33.62 | 34.09 | 6,211,433 | +0.05(+0.14%) |
May 22, 2020 | 33.78 | 34.33 | 33.39 | 34.05 | 3,084,215 | +0.04(+0.11%) |
May 21, 2020 | 34.80 | 35.02 | 33.93 | 34.01 | 6,037,698 | -1.02(-2.90%) |
May 20, 2020 | 35.39 | 35.66 | 34.87 | 35.03 | 1,830,303 | +0.06(+0.16%) |
May 19, 2020 | 35.59 | 35.72 | 34.69 | 34.97 | 1,599,664 | -0.67(-1.87%) |
May 18, 2020 | 34.57 | 35.89 | 34.57 | 35.64 | 2,026,638 | +2.03(+6.05%) |
May 15, 2020 | 33.57 | 34.17 | 33.24 | 33.60 | 2,115,131 | +0.06(+0.17%) |
May 14, 2020 | 32.87 | 33.74 | 32.01 | 33.55 | 2,642,022 | +0.06(+0.19%) |
May 13, 2020 | 34.52 | 34.59 | 33.05 | 33.48 | 2,577,591 | -1.36(-3.90%) |
May 12, 2020 | 35.68 | 35.85 | 34.84 | 34.84 | 2,275,144 | -0.79(-2.21%) |
May 11, 2020 | 35.69 | 36.07 | 35.32 | 35.63 | 2,037,440 | -0.32(-0.90%) |
May 08, 2020 | 35.47 | 36.11 | 35.09 | 35.95 | 1,724,317 | +1.19(+3.43%) |
May 07, 2020 | 35.26 | 35.71 | 34.34 | 34.76 | 2,217,634 | -0.07(-0.21%) |
May 06, 2020 | 35.02 | 35.40 | 34.34 | 34.83 | 2,185,619 | +0.22(+0.64%) |
May 05, 2020 | 35.53 | 35.69 | 34.61 | 34.61 | 2,155,310 | -0.69(-1.96%) |
May 04, 2020 | 35.59 | 35.87 | 34.46 | 35.31 | 3,170,154 | -0.67(-1.88%) |