Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.81 | 32.01 | 31.63 | 31.89 | 5,307,338 | -0.01(-0.03%) |
Jul 30, 2020 | 31.86 | 31.94 | 31.53 | 31.89 | 5,288,687 | -0.44(-1.35%) |
Jul 29, 2020 | 32.14 | 32.49 | 31.68 | 32.33 | 6,156,319 | +0.25(+0.78%) |
Jul 28, 2020 | 31.60 | 32.22 | 31.57 | 32.08 | 6,613,633 | +0.28(+0.90%) |
Jul 27, 2020 | 31.95 | 31.99 | 31.37 | 31.80 | 4,949,259 | -0.43(-1.32%) |
Jul 24, 2020 | 32.33 | 32.69 | 32.10 | 32.22 | 6,531,157 | +0.00(+0.00%) |
Jul 23, 2020 | 31.70 | 32.34 | 31.44 | 32.22 | 6,230,579 | +0.44(+1.39%) |
Jul 22, 2020 | 32.19 | 32.26 | 31.32 | 31.78 | 8,479,076 | -0.57(-1.77%) |
Jul 21, 2020 | 31.82 | 32.40 | 31.57 | 32.36 | 7,798,418 | +0.66(+2.09%) |
Jul 20, 2020 | 31.62 | 31.91 | 31.50 | 31.69 | 4,441,453 | -0.16(-0.50%) |
Jul 17, 2020 | 32.51 | 32.54 | 31.78 | 31.85 | 7,212,293 | -0.55(-1.69%) |
Jul 16, 2020 | 32.33 | 32.97 | 31.90 | 32.40 | 7,296,011 | -0.11(-0.33%) |
Jul 15, 2020 | 32.59 | 32.98 | 31.75 | 32.51 | 16,583,500 | -1.86(-5.41%) |
Jul 14, 2020 | 34.12 | 34.65 | 33.76 | 34.37 | 6,236,875 | +0.10(+0.28%) |
Jul 13, 2020 | 34.31 | 34.65 | 33.55 | 34.27 | 5,398,162 | +0.42(+1.25%) |
Jul 10, 2020 | 32.76 | 33.94 | 32.69 | 33.85 | 3,868,993 | +1.08(+3.31%) |
Jul 09, 2020 | 33.98 | 34.19 | 32.61 | 32.76 | 7,015,080 | -1.47(-4.30%) |
Jul 08, 2020 | 33.40 | 34.34 | 33.31 | 34.23 | 8,448,618 | +0.93(+2.78%) |
Jul 07, 2020 | 33.64 | 33.72 | 33.18 | 33.31 | 4,721,261 | -0.69(-2.02%) |
Jul 06, 2020 | 34.13 | 34.36 | 33.77 | 34.00 | 4,434,178 | +0.54(+1.61%) |
Jul 02, 2020 | 33.79 | 34.30 | 33.34 | 33.46 | 4,665,584 | +0.31(+0.93%) |
Jul 01, 2020 | 34.12 | 34.18 | 33.01 | 33.15 | 6,717,415 | -0.93(-2.74%) |
Jun 30, 2020 | 32.61 | 34.29 | 32.52 | 34.08 | 9,183,874 | +1.50(+4.60%) |
Jun 29, 2020 | 32.50 | 32.89 | 32.30 | 32.59 | 4,876,438 | +0.56(+1.73%) |
Jun 26, 2020 | 33.11 | 33.27 | 31.78 | 32.03 | 8,376,166 | -1.61(-4.80%) |
Jun 25, 2020 | 32.71 | 33.72 | 32.61 | 33.64 | 8,137,475 | +0.81(+2.47%) |
Jun 24, 2020 | 33.71 | 33.77 | 32.81 | 32.83 | 8,372,036 | -1.31(-3.85%) |
Jun 23, 2020 | 34.51 | 34.85 | 34.12 | 34.15 | 5,536,703 | +0.17(+0.49%) |
Jun 22, 2020 | 34.20 | 34.52 | 33.89 | 33.98 | 4,499,319 | -0.62(-1.78%) |
Jun 19, 2020 | 34.70 | 34.75 | 33.78 | 34.60 | 15,084,425 | +0.53(+1.55%) |
Jun 18, 2020 | 33.78 | 34.53 | 33.69 | 34.07 | 4,089,341 | -0.09(-0.26%) |
Jun 17, 2020 | 34.16 | 34.72 | 33.79 | 34.16 | 5,490,409 | +0.01(+0.03%) |
Jun 16, 2020 | 35.03 | 35.14 | 33.71 | 34.15 | 5,651,537 | +0.26(+0.75%) |
Jun 15, 2020 | 32.69 | 34.08 | 32.50 | 33.89 | 4,677,836 | -0.01(-0.03%) |
Jun 12, 2020 | 34.46 | 34.63 | 32.88 | 33.90 | 7,020,998 | +0.67(+2.02%) |
Jun 11, 2020 | 33.81 | 34.55 | 33.10 | 33.23 | 9,455,358 | -2.00(-5.68%) |
Jun 10, 2020 | 36.32 | 36.32 | 35.11 | 35.23 | 7,556,924 | -1.30(-3.55%) |
Jun 09, 2020 | 36.30 | 36.84 | 36.11 | 36.53 | 5,145,617 | -0.77(-2.06%) |
Jun 08, 2020 | 37.82 | 38.07 | 36.62 | 37.29 | 6,223,574 | -0.01(-0.02%) |
Jun 05, 2020 | 37.82 | 37.91 | 36.70 | 37.30 | 8,132,710 | +1.64(+4.60%) |
Jun 04, 2020 | 34.54 | 35.67 | 34.35 | 35.66 | 5,857,712 | +0.97(+2.80%) |
Jun 03, 2020 | 34.45 | 34.92 | 34.27 | 34.69 | 4,956,483 | +0.89(+2.64%) |
Jun 02, 2020 | 33.57 | 33.99 | 33.46 | 33.80 | 4,521,260 | +0.56(+1.67%) |
Jun 01, 2020 | 32.96 | 33.59 | 32.86 | 33.25 | 3,401,691 | +0.47(+1.43%) |
May 29, 2020 | 32.67 | 33.24 | 32.35 | 32.78 | 6,538,961 | -0.37(-1.12%) |
May 28, 2020 | 34.49 | 34.58 | 33.13 | 33.15 | 6,115,639 | -0.86(-2.54%) |
May 27, 2020 | 33.86 | 34.33 | 33.15 | 34.01 | 8,318,488 | +1.48(+4.55%) |
May 26, 2020 | 31.47 | 33.23 | 31.35 | 32.53 | 9,019,666 | +2.11(+6.93%) |
May 22, 2020 | 30.92 | 30.92 | 30.25 | 30.43 | 5,937,748 | -0.42(-1.37%) |
May 21, 2020 | 30.56 | 31.06 | 30.51 | 30.85 | 6,572,945 | +0.12(+0.40%) |
May 20, 2020 | 30.04 | 30.83 | 29.99 | 30.72 | 7,469,268 | +1.16(+3.94%) |
May 19, 2020 | 29.61 | 29.95 | 29.20 | 29.56 | 6,340,229 | -0.19(-0.62%) |
May 18, 2020 | 29.16 | 29.94 | 28.89 | 29.75 | 7,874,061 | +1.47(+5.21%) |
May 15, 2020 | 28.27 | 28.56 | 27.96 | 28.27 | 4,673,408 | -0.34(-1.17%) |
May 14, 2020 | 28.18 | 28.75 | 27.55 | 28.61 | 8,021,950 | -0.04(-0.15%) |
May 13, 2020 | 28.77 | 28.86 | 27.91 | 28.65 | 7,798,192 | -0.44(-1.52%) |
May 12, 2020 | 30.50 | 30.70 | 29.08 | 29.09 | 7,446,628 | -1.29(-4.24%) |
May 11, 2020 | 30.72 | 30.79 | 30.33 | 30.38 | 5,686,310 | -0.78(-2.52%) |
May 08, 2020 | 31.36 | 31.41 | 30.71 | 31.17 | 5,395,159 | +0.43(+1.41%) |
May 07, 2020 | 30.85 | 31.62 | 30.60 | 30.73 | 6,344,546 | +0.31(+1.01%) |
May 06, 2020 | 31.22 | 31.34 | 30.42 | 30.43 | 5,739,471 | -0.56(-1.82%) |
May 05, 2020 | 31.77 | 31.91 | 30.98 | 30.99 | 4,172,436 | -0.35(-1.13%) |
May 04, 2020 | 31.44 | 31.52 | 30.91 | 31.34 | 4,693,718 | -0.41(-1.28%) |