Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.52 | 39.81 | 38.39 | 39.13 | 3,831,863 | -0.48(-1.22%) |
Jul 30, 2020 | 39.28 | 39.83 | 39.04 | 39.61 | 3,126,958 | +0.40(+1.03%) |
Jul 29, 2020 | 39.28 | 39.54 | 38.89 | 39.21 | 2,971,446 | +0.30(+0.77%) |
Jul 28, 2020 | 38.49 | 39.26 | 38.49 | 38.91 | 2,797,947 | +0.42(+1.09%) |
Jul 27, 2020 | 37.75 | 38.51 | 37.27 | 38.49 | 2,507,341 | +0.04(+0.10%) |
Jul 24, 2020 | 38.73 | 39.01 | 38.34 | 38.45 | 2,691,323 | -0.16(-0.40%) |
Jul 23, 2020 | 37.73 | 38.62 | 37.64 | 38.61 | 2,862,957 | +1.00(+2.67%) |
Jul 22, 2020 | 37.26 | 37.73 | 37.08 | 37.60 | 2,038,942 | +0.27(+0.73%) |
Jul 21, 2020 | 36.87 | 37.77 | 36.82 | 37.33 | 2,030,840 | +0.58(+1.59%) |
Jul 20, 2020 | 37.46 | 37.46 | 36.75 | 36.75 | 2,315,376 | -0.87(-2.31%) |
Jul 17, 2020 | 37.53 | 37.76 | 37.37 | 37.61 | 2,160,896 | +0.19(+0.51%) |
Jul 16, 2020 | 37.29 | 37.77 | 37.07 | 37.42 | 2,732,681 | +0.05(+0.15%) |
Jul 15, 2020 | 37.46 | 37.64 | 37.09 | 37.37 | 2,334,178 | +0.42(+1.14%) |
Jul 14, 2020 | 36.35 | 37.06 | 36.03 | 36.95 | 2,374,855 | +0.62(+1.71%) |
Jul 13, 2020 | 36.32 | 36.68 | 36.12 | 36.32 | 3,579,414 | +0.35(+0.96%) |
Jul 10, 2020 | 34.63 | 36.00 | 34.63 | 35.98 | 2,046,075 | +1.43(+4.15%) |
Jul 09, 2020 | 35.16 | 35.16 | 34.30 | 34.54 | 2,497,472 | -0.79(-2.25%) |
Jul 08, 2020 | 35.81 | 35.98 | 35.11 | 35.34 | 2,758,672 | -0.49(-1.38%) |
Jul 07, 2020 | 35.81 | 35.98 | 35.64 | 35.83 | 2,486,743 | -0.41(-1.13%) |
Jul 06, 2020 | 36.67 | 36.87 | 35.91 | 36.24 | 2,146,408 | +0.10(+0.28%) |
Jul 02, 2020 | 36.55 | 37.01 | 36.10 | 36.14 | 2,897,868 | +0.14(+0.38%) |
Jul 01, 2020 | 36.64 | 36.64 | 35.93 | 36.01 | 2,179,664 | -0.45(-1.23%) |
Jun 30, 2020 | 36.31 | 36.59 | 36.04 | 36.45 | 3,107,575 | +0.22(+0.60%) |
Jun 29, 2020 | 35.97 | 36.43 | 35.82 | 36.23 | 1,969,847 | +0.67(+1.88%) |
Jun 26, 2020 | 36.38 | 36.42 | 35.37 | 35.57 | 4,560,955 | -0.93(-2.55%) |
Jun 25, 2020 | 35.78 | 36.59 | 35.64 | 36.50 | 2,811,798 | +0.58(+1.60%) |
Jun 24, 2020 | 36.02 | 36.18 | 35.57 | 35.92 | 4,001,565 | -0.56(-1.53%) |
Jun 23, 2020 | 37.00 | 37.00 | 36.48 | 36.48 | 2,426,877 | -0.06(-0.18%) |
Jun 22, 2020 | 36.63 | 36.75 | 36.10 | 36.54 | 1,698,103 | -0.22(-0.60%) |
Jun 19, 2020 | 37.69 | 38.07 | 36.71 | 36.76 | 5,498,124 | -0.31(-0.84%) |
Jun 18, 2020 | 36.64 | 37.15 | 36.49 | 37.07 | 2,342,178 | +0.10(+0.27%) |
Jun 17, 2020 | 37.47 | 37.47 | 36.68 | 36.97 | 2,569,157 | -0.26(-0.69%) |
Jun 16, 2020 | 37.21 | 37.82 | 36.72 | 37.23 | 3,043,753 | +1.14(+3.16%) |
Jun 15, 2020 | 34.95 | 36.16 | 34.75 | 36.09 | 3,234,428 | +0.06(+0.18%) |
Jun 12, 2020 | 36.18 | 36.52 | 35.32 | 36.02 | 3,616,999 | +0.76(+2.15%) |
Jun 11, 2020 | 36.68 | 36.90 | 35.22 | 35.27 | 3,816,589 | -2.50(-6.63%) |
Jun 10, 2020 | 38.65 | 38.74 | 37.71 | 37.77 | 4,480,544 | -0.95(-2.45%) |
Jun 09, 2020 | 38.48 | 39.01 | 38.26 | 38.72 | 4,301,039 | -0.47(-1.19%) |
Jun 08, 2020 | 38.85 | 39.21 | 38.26 | 39.18 | 4,696,194 | +0.34(+0.87%) |
Jun 05, 2020 | 38.33 | 39.17 | 38.33 | 38.85 | 3,874,442 | +1.26(+3.35%) |
Jun 04, 2020 | 36.76 | 37.60 | 36.57 | 37.59 | 2,696,423 | +0.58(+1.56%) |
Jun 03, 2020 | 36.54 | 37.12 | 36.49 | 37.01 | 2,496,161 | +0.77(+2.12%) |
Jun 02, 2020 | 35.63 | 36.28 | 35.48 | 36.24 | 3,176,792 | +0.71(+2.01%) |
Jun 01, 2020 | 35.70 | 35.70 | 35.16 | 35.53 | 2,805,454 | -0.38(-1.07%) |
May 29, 2020 | 35.30 | 36.04 | 35.16 | 35.91 | 4,110,868 | +0.28(+0.79%) |
May 28, 2020 | 36.24 | 36.24 | 35.52 | 35.63 | 4,742,974 | +0.00(+0.00%) |
May 27, 2020 | 34.46 | 35.63 | 34.46 | 35.63 | 4,583,251 | +1.71(+5.04%) |
May 26, 2020 | 33.17 | 34.13 | 33.16 | 33.92 | 2,978,276 | +1.60(+4.95%) |
May 22, 2020 | 32.02 | 32.35 | 31.80 | 32.32 | 1,910,787 | +0.24(+0.74%) |
May 21, 2020 | 32.07 | 32.27 | 31.88 | 32.09 | 1,989,206 | -0.21(-0.65%) |
May 20, 2020 | 32.13 | 32.38 | 31.99 | 32.30 | 2,140,222 | +0.48(+1.52%) |
May 19, 2020 | 32.37 | 32.38 | 31.76 | 31.81 | 2,140,703 | -0.57(-1.75%) |
May 18, 2020 | 31.84 | 32.55 | 31.82 | 32.38 | 2,874,590 | +1.52(+4.92%) |
May 15, 2020 | 30.75 | 31.45 | 30.67 | 30.86 | 6,860,343 | -0.04(-0.12%) |
May 14, 2020 | 30.23 | 30.95 | 29.85 | 30.89 | 2,707,499 | +0.29(+0.95%) |
May 13, 2020 | 31.20 | 31.47 | 30.42 | 30.61 | 3,194,090 | -0.81(-2.59%) |
May 12, 2020 | 32.44 | 32.59 | 31.35 | 31.42 | 2,567,331 | -0.62(-1.95%) |
May 11, 2020 | 32.56 | 32.63 | 31.72 | 32.04 | 2,862,181 | -0.87(-2.64%) |
May 08, 2020 | 32.02 | 33.00 | 31.88 | 32.91 | 3,195,987 | +1.47(+4.69%) |
May 07, 2020 | 31.56 | 31.85 | 31.37 | 31.44 | 3,277,951 | +0.33(+1.05%) |
May 06, 2020 | 31.73 | 31.93 | 31.03 | 31.11 | 3,244,595 | -0.51(-1.60%) |
May 05, 2020 | 31.79 | 32.16 | 31.58 | 31.62 | 2,900,652 | +0.18(+0.58%) |
May 04, 2020 | 31.45 | 31.62 | 31.07 | 31.44 | 2,797,940 | -0.33(-1.03%) |