Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.66 | 38.72 | 37.66 | 38.69 | 399,691 | +0.66(+1.73%) |
Jul 30, 2020 | 37.87 | 38.46 | 37.42 | 38.03 | 276,702 | -0.56(-1.45%) |
Jul 29, 2020 | 37.44 | 38.91 | 37.44 | 38.59 | 322,592 | +1.35(+3.61%) |
Jul 28, 2020 | 37.57 | 38.02 | 36.93 | 37.25 | 314,169 | -0.57(-1.52%) |
Jul 27, 2020 | 37.68 | 37.86 | 37.45 | 37.82 | 158,997 | +0.18(+0.49%) |
Jul 24, 2020 | 38.19 | 38.25 | 37.44 | 37.64 | 197,242 | -0.56(-1.45%) |
Jul 23, 2020 | 38.10 | 39.18 | 37.89 | 38.19 | 444,468 | +0.25(+0.65%) |
Jul 22, 2020 | 37.57 | 38.60 | 37.57 | 37.95 | 225,038 | +0.14(+0.36%) |
Jul 21, 2020 | 37.97 | 38.10 | 37.44 | 37.81 | 197,608 | +0.25(+0.68%) |
Jul 20, 2020 | 37.73 | 38.06 | 37.53 | 37.55 | 156,420 | -0.39(-1.02%) |
Jul 17, 2020 | 37.55 | 38.07 | 37.38 | 37.94 | 286,062 | +0.30(+0.80%) |
Jul 16, 2020 | 37.38 | 38.17 | 37.25 | 37.64 | 223,508 | -0.01(-0.03%) |
Jul 15, 2020 | 37.44 | 38.10 | 37.09 | 37.65 | 471,433 | +0.93(+2.52%) |
Jul 14, 2020 | 35.82 | 36.78 | 35.30 | 36.72 | 366,784 | +1.16(+3.25%) |
Jul 13, 2020 | 35.63 | 36.59 | 35.21 | 35.57 | 500,238 | +0.19(+0.54%) |
Jul 10, 2020 | 34.92 | 35.57 | 34.52 | 35.38 | 176,568 | +0.48(+1.38%) |
Jul 09, 2020 | 35.29 | 36.11 | 34.63 | 34.90 | 282,348 | -0.54(-1.53%) |
Jul 08, 2020 | 36.05 | 36.21 | 34.77 | 35.44 | 402,640 | -0.61(-1.70%) |
Jul 07, 2020 | 35.52 | 37.42 | 35.52 | 36.05 | 651,308 | +0.40(+1.14%) |
Jul 06, 2020 | 35.63 | 35.87 | 35.31 | 35.65 | 202,156 | +0.56(+1.60%) |
Jul 02, 2020 | 34.92 | 35.45 | 34.48 | 35.09 | 260,794 | +0.68(+1.97%) |
Jul 01, 2020 | 35.46 | 35.64 | 34.32 | 34.41 | 267,940 | -1.04(-2.95%) |
Jun 30, 2020 | 34.84 | 35.68 | 34.79 | 35.45 | 277,684 | +0.40(+1.16%) |
Jun 29, 2020 | 33.63 | 35.17 | 33.45 | 35.05 | 380,787 | +1.92(+5.80%) |
Jun 26, 2020 | 34.50 | 34.50 | 33.00 | 33.13 | 589,582 | -1.54(-4.45%) |
Jun 25, 2020 | 34.27 | 34.70 | 33.64 | 34.67 | 326,325 | +0.21(+0.61%) |
Jun 24, 2020 | 35.04 | 35.23 | 34.17 | 34.46 | 256,660 | -0.94(-2.66%) |
Jun 23, 2020 | 35.71 | 35.80 | 35.33 | 35.40 | 185,064 | +0.10(+0.30%) |
Jun 22, 2020 | 34.61 | 35.37 | 33.96 | 35.29 | 237,150 | +0.44(+1.26%) |
Jun 19, 2020 | 35.18 | 35.28 | 34.48 | 34.86 | 494,637 | +0.00(+0.00%) |
Jun 18, 2020 | 34.75 | 35.40 | 34.63 | 34.86 | 204,165 | +0.16(+0.47%) |
Jun 17, 2020 | 35.43 | 35.52 | 34.59 | 34.69 | 213,569 | -0.43(-1.23%) |
Jun 16, 2020 | 35.52 | 35.82 | 34.59 | 35.13 | 213,257 | +0.71(+2.05%) |
Jun 15, 2020 | 32.89 | 34.89 | 32.58 | 34.42 | 296,341 | +0.49(+1.44%) |
Jun 12, 2020 | 35.20 | 35.20 | 33.36 | 33.93 | 263,857 | +0.05(+0.13%) |
Jun 11, 2020 | 35.64 | 35.88 | 33.84 | 33.88 | 630,893 | -2.91(-7.91%) |
Jun 10, 2020 | 37.67 | 37.67 | 36.68 | 36.80 | 331,737 | -0.61(-1.64%) |
Jun 09, 2020 | 37.34 | 37.97 | 36.84 | 37.41 | 323,503 | -0.35(-0.92%) |
Jun 08, 2020 | 38.17 | 38.76 | 37.68 | 37.76 | 433,248 | -0.36(-0.94%) |
Jun 05, 2020 | 37.27 | 38.33 | 36.81 | 38.12 | 441,038 | +1.51(+4.14%) |
Jun 04, 2020 | 35.72 | 36.80 | 35.63 | 36.60 | 241,136 | +0.44(+1.21%) |
Jun 03, 2020 | 35.74 | 36.51 | 35.74 | 36.16 | 327,576 | +0.73(+2.06%) |
Jun 02, 2020 | 35.53 | 35.67 | 34.69 | 35.43 | 378,642 | +0.12(+0.33%) |
Jun 01, 2020 | 35.25 | 36.14 | 34.60 | 35.31 | 471,682 | +0.07(+0.18%) |
May 29, 2020 | 34.98 | 35.61 | 34.42 | 35.25 | 443,202 | -0.03(-0.09%) |
May 28, 2020 | 35.92 | 36.23 | 35.09 | 35.28 | 316,066 | -0.49(-1.38%) |
May 27, 2020 | 35.85 | 36.71 | 35.37 | 35.78 | 439,832 | +0.13(+0.37%) |
May 26, 2020 | 34.38 | 36.15 | 34.38 | 35.65 | 316,641 | +2.00(+5.96%) |
May 22, 2020 | 33.79 | 34.25 | 33.23 | 33.64 | 281,381 | -0.06(-0.17%) |
May 21, 2020 | 32.56 | 33.75 | 32.56 | 33.70 | 248,096 | +0.95(+2.90%) |
May 20, 2020 | 32.97 | 33.63 | 32.48 | 32.75 | 281,367 | +0.27(+0.82%) |
May 19, 2020 | 33.23 | 33.56 | 32.46 | 32.48 | 215,620 | -0.75(-2.25%) |
May 18, 2020 | 32.13 | 33.35 | 32.02 | 33.23 | 335,006 | +2.16(+6.95%) |
May 15, 2020 | 30.94 | 31.15 | 30.01 | 31.07 | 404,783 | +1.18(+3.94%) |
May 14, 2020 | 29.76 | 29.99 | 28.94 | 29.89 | 388,497 | -0.37(-1.23%) |
May 13, 2020 | 30.75 | 31.33 | 29.45 | 30.26 | 359,416 | -0.66(-2.15%) |
May 12, 2020 | 31.62 | 32.05 | 30.84 | 30.93 | 379,365 | -0.59(-1.88%) |
May 11, 2020 | 31.47 | 32.54 | 31.21 | 31.52 | 512,584 | -0.33(-1.02%) |
May 08, 2020 | 31.93 | 32.77 | 31.29 | 31.85 | 518,504 | +0.23(+0.74%) |
May 07, 2020 | 32.61 | 33.11 | 31.12 | 31.61 | 715,675 | +1.08(+3.54%) |
May 06, 2020 | 30.19 | 30.81 | 29.86 | 30.53 | 311,388 | +0.51(+1.71%) |
May 05, 2020 | 30.12 | 30.57 | 29.80 | 30.02 | 407,761 | +0.47(+1.59%) |
May 04, 2020 | 29.05 | 30.49 | 28.64 | 29.55 | 392,548 | +0.00(+0.00%) |