Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.41 | 38.80 | 37.25 | 38.39 | 670,554 | -0.48(-1.24%) |
Jul 30, 2020 | 38.99 | 39.43 | 38.40 | 38.87 | 536,847 | -1.06(-2.65%) |
Jul 29, 2020 | 40.01 | 40.11 | 39.31 | 39.93 | 746,247 | +0.20(+0.50%) |
Jul 28, 2020 | 41.48 | 41.74 | 39.68 | 39.73 | 730,963 | -2.04(-4.89%) |
Jul 27, 2020 | 42.23 | 42.46 | 41.25 | 41.77 | 932,880 | -0.49(-1.17%) |
Jul 24, 2020 | 42.57 | 42.64 | 41.51 | 42.27 | 648,682 | -0.33(-0.77%) |
Jul 23, 2020 | 42.79 | 43.23 | 42.28 | 42.59 | 891,545 | -0.62(-1.44%) |
Jul 22, 2020 | 42.41 | 43.52 | 42.09 | 43.21 | 972,311 | +0.70(+1.65%) |
Jul 21, 2020 | 42.24 | 43.53 | 42.24 | 42.51 | 744,010 | +0.41(+0.99%) |
Jul 20, 2020 | 42.38 | 42.66 | 41.67 | 42.10 | 1,054,957 | -0.41(-0.98%) |
Jul 17, 2020 | 41.65 | 42.82 | 41.33 | 42.51 | 939,404 | +1.13(+2.72%) |
Jul 16, 2020 | 40.55 | 41.62 | 40.12 | 41.39 | 1,215,526 | +0.56(+1.38%) |
Jul 15, 2020 | 38.74 | 40.98 | 38.60 | 40.82 | 1,775,097 | +3.54(+9.48%) |
Jul 14, 2020 | 35.75 | 37.38 | 35.62 | 37.29 | 1,004,008 | +1.32(+3.68%) |
Jul 13, 2020 | 35.88 | 36.82 | 35.16 | 35.97 | 1,154,922 | +0.68(+1.93%) |
Jul 10, 2020 | 34.53 | 35.47 | 34.04 | 35.28 | 2,064,928 | +0.72(+2.09%) |
Jul 09, 2020 | 34.45 | 34.86 | 33.19 | 34.56 | 2,783,062 | +0.39(+1.16%) |
Jul 08, 2020 | 32.99 | 34.23 | 32.66 | 34.17 | 1,625,388 | +1.33(+4.06%) |
Jul 07, 2020 | 33.34 | 33.41 | 32.46 | 32.84 | 1,864,812 | -1.21(-3.57%) |
Jul 06, 2020 | 32.72 | 34.21 | 32.38 | 34.05 | 1,593,506 | +2.27(+7.15%) |
Jul 02, 2020 | 33.17 | 33.98 | 31.64 | 31.78 | 1,242,784 | -0.39(-1.20%) |
Jul 01, 2020 | 34.68 | 35.20 | 32.14 | 32.16 | 1,254,887 | -2.51(-7.23%) |
Jun 30, 2020 | 34.23 | 34.87 | 33.50 | 34.67 | 1,047,414 | +0.30(+0.86%) |
Jun 29, 2020 | 34.40 | 35.15 | 33.88 | 34.38 | 1,415,227 | +0.87(+2.59%) |
Jun 26, 2020 | 36.13 | 36.64 | 33.32 | 33.51 | 6,159,444 | -3.21(-8.74%) |
Jun 25, 2020 | 34.91 | 36.85 | 34.03 | 36.72 | 2,468,299 | +1.35(+3.83%) |
Jun 24, 2020 | 36.15 | 36.54 | 34.60 | 35.36 | 2,404,215 | -1.39(-3.79%) |
Jun 23, 2020 | 37.91 | 37.91 | 36.22 | 36.76 | 1,469,584 | -1.51(-3.95%) |
Jun 22, 2020 | 37.09 | 38.53 | 36.65 | 38.27 | 2,368,509 | +1.11(+2.98%) |
Jun 19, 2020 | 38.72 | 39.03 | 35.69 | 37.16 | 2,003,158 | -0.70(-1.85%) |
Jun 18, 2020 | 38.37 | 38.90 | 37.42 | 37.86 | 1,011,140 | -0.94(-2.42%) |
Jun 17, 2020 | 40.09 | 40.48 | 38.67 | 38.80 | 1,169,012 | -1.21(-3.04%) |
Jun 16, 2020 | 39.68 | 40.82 | 39.20 | 40.02 | 2,000,896 | +2.49(+6.63%) |
Jun 15, 2020 | 34.60 | 37.79 | 34.54 | 37.53 | 1,118,431 | +0.99(+2.70%) |
Jun 12, 2020 | 36.24 | 37.10 | 35.15 | 36.54 | 1,623,224 | +2.25(+6.57%) |
Jun 11, 2020 | 34.87 | 35.05 | 33.59 | 34.29 | 1,403,542 | -2.99(-8.03%) |
Jun 10, 2020 | 38.23 | 38.48 | 36.54 | 37.28 | 998,595 | -0.70(-1.85%) |
Jun 09, 2020 | 38.34 | 38.97 | 37.54 | 37.98 | 830,765 | -1.90(-4.75%) |
Jun 08, 2020 | 41.45 | 41.93 | 39.68 | 39.88 | 1,276,515 | +0.16(+0.40%) |
Jun 05, 2020 | 40.74 | 41.88 | 39.35 | 39.72 | 1,504,647 | +1.91(+5.04%) |
Jun 04, 2020 | 36.76 | 37.91 | 35.98 | 37.81 | 1,111,867 | +0.90(+2.43%) |
Jun 03, 2020 | 36.64 | 38.65 | 36.22 | 36.91 | 1,242,519 | +1.30(+3.66%) |
Jun 02, 2020 | 34.50 | 36.03 | 34.30 | 35.61 | 1,009,032 | +1.63(+4.79%) |
Jun 01, 2020 | 32.36 | 34.52 | 32.16 | 33.98 | 1,169,628 | +1.10(+3.33%) |
May 29, 2020 | 31.09 | 33.12 | 30.81 | 32.89 | 1,145,067 | +1.11(+3.48%) |
May 28, 2020 | 33.48 | 33.48 | 31.67 | 31.78 | 806,363 | -1.25(-3.80%) |
May 27, 2020 | 31.89 | 33.25 | 31.47 | 33.03 | 1,136,400 | +2.54(+8.32%) |
May 26, 2020 | 28.93 | 30.90 | 28.81 | 30.50 | 1,237,025 | +3.14(+11.48%) |
May 22, 2020 | 27.65 | 27.67 | 26.67 | 27.35 | 512,789 | -0.11(-0.40%) |
May 21, 2020 | 27.23 | 28.05 | 26.96 | 27.46 | 692,410 | +0.10(+0.36%) |
May 20, 2020 | 26.77 | 27.79 | 26.70 | 27.36 | 855,469 | +1.20(+4.61%) |
May 19, 2020 | 27.55 | 27.79 | 25.75 | 26.16 | 776,582 | -1.59(-5.73%) |
May 18, 2020 | 26.97 | 28.30 | 26.67 | 27.75 | 1,359,600 | +2.39(+9.42%) |
May 15, 2020 | 24.62 | 25.76 | 24.18 | 25.36 | 958,441 | +0.58(+2.35%) |
May 14, 2020 | 22.99 | 25.27 | 21.90 | 24.78 | 677,007 | +0.85(+3.55%) |
May 13, 2020 | 25.18 | 25.23 | 23.46 | 23.93 | 1,071,863 | -1.60(-6.27%) |
May 12, 2020 | 26.36 | 26.79 | 25.47 | 25.53 | 783,184 | -1.08(-4.05%) |
May 11, 2020 | 26.66 | 27.09 | 25.28 | 26.60 | 808,560 | -0.77(-2.81%) |
May 08, 2020 | 26.47 | 27.63 | 26.35 | 27.37 | 773,841 | +1.42(+5.48%) |
May 07, 2020 | 25.44 | 26.37 | 25.44 | 25.95 | 717,207 | +0.84(+3.34%) |
May 06, 2020 | 25.68 | 26.26 | 24.73 | 25.11 | 848,481 | -0.49(-1.93%) |
May 05, 2020 | 26.45 | 28.14 | 25.44 | 25.61 | 849,993 | +0.08(+0.31%) |
May 04, 2020 | 27.08 | 27.09 | 24.71 | 25.53 | 1,206,013 | -1.09(-4.08%) |