Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.20 | 39.49 | 38.08 | 38.81 | 3,863,386 | -0.48(-1.22%) |
Jul 30, 2020 | 38.96 | 39.51 | 38.72 | 39.29 | 3,152,682 | +0.40(+1.03%) |
Jul 29, 2020 | 38.96 | 39.22 | 38.57 | 38.89 | 2,995,891 | +0.30(+0.78%) |
Jul 28, 2020 | 38.18 | 38.94 | 38.18 | 38.59 | 2,820,965 | +0.42(+1.09%) |
Jul 27, 2020 | 37.44 | 38.19 | 36.97 | 38.18 | 2,527,967 | +0.04(+0.09%) |
Jul 24, 2020 | 38.41 | 38.69 | 38.03 | 38.14 | 2,713,463 | -0.15(-0.40%) |
Jul 23, 2020 | 37.42 | 38.30 | 37.33 | 38.29 | 2,886,509 | +1.00(+2.67%) |
Jul 22, 2020 | 36.95 | 37.42 | 36.78 | 37.30 | 2,055,715 | +0.27(+0.73%) |
Jul 21, 2020 | 36.57 | 37.46 | 36.52 | 37.03 | 2,047,547 | +0.58(+1.59%) |
Jul 20, 2020 | 37.15 | 37.15 | 36.45 | 36.45 | 2,334,424 | -0.86(-2.31%) |
Jul 17, 2020 | 37.22 | 37.45 | 37.06 | 37.31 | 2,178,672 | +0.19(+0.51%) |
Jul 16, 2020 | 36.99 | 37.46 | 36.77 | 37.12 | 2,755,162 | +0.05(+0.15%) |
Jul 15, 2020 | 37.15 | 37.33 | 36.79 | 37.06 | 2,353,380 | +0.42(+1.14%) |
Jul 14, 2020 | 36.06 | 36.76 | 35.74 | 36.64 | 2,394,392 | +0.62(+1.71%) |
Jul 13, 2020 | 36.03 | 36.38 | 35.83 | 36.03 | 3,608,860 | +0.34(+0.96%) |
Jul 10, 2020 | 34.34 | 35.70 | 34.34 | 35.68 | 2,062,907 | +1.42(+4.15%) |
Jul 09, 2020 | 34.87 | 34.88 | 34.02 | 34.26 | 2,518,017 | -0.79(-2.25%) |
Jul 08, 2020 | 35.52 | 35.68 | 34.82 | 35.05 | 2,781,366 | -0.49(-1.38%) |
Jul 07, 2020 | 35.52 | 35.68 | 35.35 | 35.54 | 2,507,200 | -0.41(-1.13%) |
Jul 06, 2020 | 36.37 | 36.57 | 35.62 | 35.95 | 2,164,065 | +0.10(+0.28%) |
Jul 02, 2020 | 36.26 | 36.71 | 35.81 | 35.85 | 2,921,708 | +0.14(+0.38%) |
Jul 01, 2020 | 36.34 | 36.34 | 35.64 | 35.71 | 2,197,595 | -0.44(-1.23%) |
Jun 30, 2020 | 36.01 | 36.29 | 35.75 | 36.16 | 3,133,140 | +0.22(+0.61%) |
Jun 29, 2020 | 35.67 | 36.13 | 35.53 | 35.94 | 1,986,052 | +0.66(+1.88%) |
Jun 26, 2020 | 36.08 | 36.12 | 35.08 | 35.28 | 4,598,476 | -0.92(-2.55%) |
Jun 25, 2020 | 35.48 | 36.29 | 35.35 | 36.20 | 2,834,929 | +0.57(+1.60%) |
Jun 24, 2020 | 35.73 | 35.88 | 35.28 | 35.63 | 4,034,484 | -0.55(-1.53%) |
Jun 23, 2020 | 36.70 | 36.70 | 36.18 | 36.18 | 2,446,841 | -0.06(-0.17%) |
Jun 22, 2020 | 36.33 | 36.45 | 35.80 | 36.25 | 1,712,073 | -0.22(-0.60%) |
Jun 19, 2020 | 37.38 | 37.76 | 36.41 | 36.46 | 5,543,354 | -0.31(-0.84%) |
Jun 18, 2020 | 36.35 | 36.84 | 36.19 | 36.77 | 2,361,446 | +0.10(+0.27%) |
Jun 17, 2020 | 37.16 | 37.16 | 36.38 | 36.67 | 2,590,293 | -0.25(-0.69%) |
Jun 16, 2020 | 36.91 | 37.51 | 36.42 | 36.93 | 3,068,793 | +1.13(+3.16%) |
Jun 15, 2020 | 34.66 | 35.87 | 34.47 | 35.79 | 3,261,036 | +0.06(+0.18%) |
Jun 12, 2020 | 35.88 | 36.22 | 35.03 | 35.73 | 3,646,755 | +0.75(+2.15%) |
Jun 11, 2020 | 36.38 | 36.60 | 34.93 | 34.98 | 3,847,987 | -2.48(-6.63%) |
Jun 10, 2020 | 38.34 | 38.42 | 37.41 | 37.46 | 4,517,404 | -0.94(-2.45%) |
Jun 09, 2020 | 38.17 | 38.69 | 37.95 | 38.40 | 4,336,421 | -0.46(-1.19%) |
Jun 08, 2020 | 38.53 | 38.89 | 37.95 | 38.86 | 4,734,827 | +0.34(+0.87%) |
Jun 05, 2020 | 38.01 | 38.85 | 38.01 | 38.53 | 3,906,315 | +1.25(+3.35%) |
Jun 04, 2020 | 36.46 | 37.30 | 36.27 | 37.28 | 2,718,605 | +0.57(+1.55%) |
Jun 03, 2020 | 36.25 | 36.81 | 36.19 | 36.71 | 2,516,695 | +0.76(+2.12%) |
Jun 02, 2020 | 35.34 | 35.98 | 35.19 | 35.95 | 3,202,926 | +0.71(+2.01%) |
Jun 01, 2020 | 35.41 | 35.41 | 34.88 | 35.24 | 2,828,533 | -0.38(-1.07%) |
May 29, 2020 | 35.01 | 35.75 | 34.88 | 35.62 | 4,144,686 | +0.28(+0.79%) |
May 28, 2020 | 35.95 | 35.95 | 35.23 | 35.34 | 4,781,992 | +0.00(+0.00%) |
May 27, 2020 | 34.18 | 35.34 | 34.18 | 35.34 | 4,620,955 | +1.69(+5.04%) |
May 26, 2020 | 32.90 | 33.85 | 32.89 | 33.65 | 3,002,777 | +1.59(+4.95%) |
May 22, 2020 | 31.76 | 32.09 | 31.54 | 32.06 | 1,926,506 | +0.24(+0.74%) |
May 21, 2020 | 31.81 | 32.01 | 31.62 | 31.82 | 2,005,570 | -0.21(-0.65%) |
May 20, 2020 | 31.87 | 32.12 | 31.73 | 32.03 | 2,157,829 | +0.48(+1.52%) |
May 19, 2020 | 32.10 | 32.11 | 31.50 | 31.55 | 2,158,314 | -0.56(-1.75%) |
May 18, 2020 | 31.58 | 32.28 | 31.56 | 32.11 | 2,898,238 | +1.51(+4.92%) |
May 15, 2020 | 30.50 | 31.19 | 30.42 | 30.61 | 6,916,778 | -0.04(-0.12%) |
May 14, 2020 | 29.98 | 30.69 | 29.61 | 30.64 | 2,729,772 | +0.29(+0.95%) |
May 13, 2020 | 30.95 | 31.22 | 30.17 | 30.36 | 3,220,366 | -0.81(-2.59%) |
May 12, 2020 | 32.18 | 32.32 | 31.09 | 31.16 | 2,588,451 | -0.62(-1.95%) |
May 11, 2020 | 32.29 | 32.37 | 31.46 | 31.78 | 2,885,726 | -0.86(-2.64%) |
May 08, 2020 | 31.76 | 32.73 | 31.62 | 32.64 | 3,222,278 | +1.46(+4.69%) |
May 07, 2020 | 31.30 | 31.59 | 31.11 | 31.18 | 3,304,917 | +0.32(+1.05%) |
May 06, 2020 | 31.47 | 31.67 | 30.78 | 30.86 | 3,271,286 | -0.50(-1.60%) |
May 05, 2020 | 31.53 | 31.90 | 31.32 | 31.36 | 2,924,514 | +0.18(+0.58%) |
May 04, 2020 | 31.19 | 31.36 | 30.81 | 31.18 | 2,820,956 | -0.32(-1.02%) |