Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.54 | 31.96 | 30.90 | 31.47 | 2,668,124 | -0.22(-0.69%) |
Jul 30, 2020 | 31.55 | 31.79 | 31.12 | 31.69 | 1,937,110 | -0.35(-1.09%) |
Jul 29, 2020 | 31.51 | 32.04 | 31.28 | 32.04 | 1,965,043 | +0.81(+2.58%) |
Jul 28, 2020 | 31.76 | 31.85 | 31.07 | 31.23 | 3,086,205 | -0.47(-1.48%) |
Jul 27, 2020 | 31.66 | 31.83 | 31.30 | 31.70 | 1,869,068 | +0.22(+0.70%) |
Jul 24, 2020 | 31.56 | 31.67 | 31.16 | 31.48 | 2,436,572 | -0.03(-0.09%) |
Jul 23, 2020 | 31.68 | 31.99 | 31.29 | 31.51 | 2,117,628 | -0.27(-0.85%) |
Jul 22, 2020 | 31.60 | 32.03 | 31.39 | 31.78 | 2,462,757 | +0.25(+0.79%) |
Jul 21, 2020 | 31.38 | 31.88 | 31.28 | 31.53 | 3,155,279 | +0.35(+1.12%) |
Jul 20, 2020 | 30.50 | 31.26 | 30.30 | 31.18 | 3,150,191 | +0.65(+2.12%) |
Jul 17, 2020 | 30.70 | 31.03 | 30.30 | 30.54 | 2,916,338 | -0.03(-0.10%) |
Jul 16, 2020 | 30.78 | 31.20 | 30.34 | 30.57 | 2,686,662 | -0.28(-0.90%) |
Jul 15, 2020 | 30.06 | 30.94 | 30.06 | 30.85 | 3,474,964 | +1.23(+4.14%) |
Jul 14, 2020 | 28.57 | 29.65 | 28.33 | 29.62 | 3,056,697 | +1.10(+3.84%) |
Jul 13, 2020 | 28.44 | 29.20 | 28.30 | 28.52 | 3,668,495 | +0.32(+1.13%) |
Jul 10, 2020 | 27.72 | 28.31 | 27.68 | 28.21 | 3,607,684 | +0.45(+1.62%) |
Jul 09, 2020 | 27.90 | 28.01 | 27.06 | 27.76 | 2,915,681 | -0.26(-0.92%) |
Jul 08, 2020 | 27.98 | 28.31 | 27.62 | 28.02 | 2,640,095 | +0.02(+0.07%) |
Jul 07, 2020 | 29.00 | 29.03 | 27.97 | 28.00 | 2,389,454 | -1.21(-4.13%) |
Jul 06, 2020 | 28.81 | 29.29 | 28.51 | 29.20 | 2,807,980 | +0.85(+2.99%) |
Jul 02, 2020 | 28.50 | 29.11 | 28.25 | 28.36 | 3,875,570 | +0.42(+1.50%) |
Jul 01, 2020 | 28.08 | 28.54 | 27.81 | 27.94 | 3,299,209 | -0.08(-0.28%) |
Jun 30, 2020 | 27.81 | 28.27 | 27.45 | 28.02 | 3,396,919 | +0.01(+0.04%) |
Jun 29, 2020 | 27.39 | 28.20 | 27.17 | 28.01 | 3,735,426 | +0.88(+3.23%) |
Jun 26, 2020 | 27.41 | 27.67 | 26.98 | 27.13 | 9,692,891 | -0.34(-1.23%) |
Jun 25, 2020 | 27.26 | 27.58 | 26.71 | 27.47 | 6,632,660 | +0.07(+0.25%) |
Jun 24, 2020 | 28.58 | 28.58 | 26.62 | 27.40 | 10,751,133 | -1.47(-5.11%) |
Jun 23, 2020 | 29.40 | 29.53 | 28.75 | 28.87 | 4,889,281 | -0.19(-0.65%) |
Jun 22, 2020 | 28.50 | 29.34 | 28.33 | 29.06 | 4,141,252 | +0.36(+1.25%) |
Jun 19, 2020 | 29.72 | 29.74 | 28.68 | 28.70 | 6,971,370 | -0.57(-1.94%) |
Jun 18, 2020 | 29.30 | 30.15 | 29.21 | 29.27 | 5,185,262 | -0.17(-0.58%) |
Jun 17, 2020 | 30.39 | 30.85 | 29.37 | 29.44 | 11,732,155 | -1.81(-5.80%) |
Jun 16, 2020 | 32.52 | 32.95 | 31.01 | 31.25 | 4,593,117 | +0.35(+1.13%) |
Jun 15, 2020 | 29.93 | 31.11 | 29.48 | 30.91 | 4,281,310 | -0.20(-0.64%) |
Jun 12, 2020 | 31.85 | 32.04 | 30.41 | 31.11 | 3,093,290 | +0.47(+1.53%) |
Jun 11, 2020 | 31.14 | 31.41 | 30.55 | 30.64 | 5,568,124 | -2.02(-6.19%) |
Jun 10, 2020 | 32.81 | 33.16 | 32.44 | 32.66 | 3,290,018 | -0.31(-0.94%) |
Jun 09, 2020 | 34.18 | 34.36 | 32.89 | 32.97 | 3,346,041 | -1.93(-5.54%) |
Jun 08, 2020 | 34.72 | 34.97 | 33.30 | 34.90 | 6,213,839 | +1.78(+5.39%) |
Jun 05, 2020 | 31.96 | 33.84 | 31.88 | 33.12 | 6,305,016 | +2.55(+8.34%) |
Jun 04, 2020 | 30.52 | 31.16 | 30.32 | 30.57 | 3,258,139 | -0.11(-0.36%) |
Jun 03, 2020 | 29.22 | 30.75 | 29.01 | 30.68 | 3,031,317 | +1.93(+6.72%) |
Jun 02, 2020 | 28.93 | 29.24 | 28.48 | 28.74 | 2,436,808 | +0.09(+0.31%) |
Jun 01, 2020 | 28.09 | 28.78 | 27.61 | 28.65 | 2,927,513 | +0.56(+1.99%) |
May 29, 2020 | 28.45 | 28.57 | 27.65 | 28.10 | 5,739,634 | -0.55(-1.91%) |
May 28, 2020 | 27.90 | 29.26 | 27.83 | 28.64 | 6,724,908 | -1.25(-4.17%) |
May 27, 2020 | 30.90 | 31.57 | 29.79 | 29.89 | 3,449,019 | -0.41(-1.35%) |
May 26, 2020 | 29.39 | 30.74 | 29.18 | 30.30 | 3,946,347 | +1.86(+6.55%) |
May 22, 2020 | 29.35 | 29.35 | 28.33 | 28.43 | 2,320,544 | -0.87(-2.96%) |
May 21, 2020 | 28.84 | 29.30 | 28.54 | 29.30 | 2,226,389 | +0.39(+1.34%) |
May 20, 2020 | 28.76 | 29.55 | 28.58 | 28.91 | 2,776,779 | +0.54(+1.90%) |
May 19, 2020 | 28.41 | 29.01 | 27.98 | 28.38 | 4,337,960 | -0.22(-0.77%) |
May 18, 2020 | 27.21 | 28.85 | 27.21 | 28.59 | 2,454,892 | +2.27(+8.63%) |
May 15, 2020 | 26.34 | 26.78 | 26.12 | 26.32 | 3,040,395 | -0.29(-1.09%) |
May 14, 2020 | 25.33 | 27.04 | 24.72 | 26.61 | 3,235,813 | +0.79(+3.05%) |
May 13, 2020 | 26.93 | 26.96 | 25.27 | 25.82 | 4,970,494 | -1.53(-5.61%) |
May 12, 2020 | 27.41 | 29.29 | 27.30 | 27.36 | 5,621,770 | -1.62(-5.60%) |
May 11, 2020 | 28.78 | 29.22 | 28.05 | 28.98 | 2,888,219 | -0.08(-0.27%) |
May 08, 2020 | 28.11 | 29.09 | 27.85 | 29.06 | 1,876,810 | +1.48(+5.38%) |
May 07, 2020 | 27.64 | 28.16 | 27.48 | 27.58 | 1,712,042 | +0.40(+1.47%) |
May 06, 2020 | 27.64 | 27.69 | 26.99 | 27.18 | 1,521,239 | -0.31(-1.12%) |
May 05, 2020 | 27.41 | 28.28 | 27.41 | 27.49 | 2,081,668 | +0.22(+0.80%) |
May 04, 2020 | 27.65 | 27.66 | 26.68 | 27.27 | 1,770,038 | -0.76(-2.70%) |