Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.88 | 39.24 | 38.41 | 39.24 | 4,205,400 | +0.33(+0.85%) |
Jul 30, 2020 | 38.37 | 39.00 | 38.01 | 38.91 | 4,318,542 | +0.25(+0.66%) |
Jul 29, 2020 | 38.11 | 38.76 | 37.91 | 38.66 | 2,977,918 | +0.56(+1.47%) |
Jul 28, 2020 | 38.47 | 38.51 | 37.97 | 38.09 | 3,481,968 | -0.12(-0.31%) |
Jul 27, 2020 | 37.65 | 38.37 | 37.63 | 38.22 | 4,054,056 | +0.78(+2.07%) |
Jul 24, 2020 | 37.53 | 37.74 | 37.30 | 37.44 | 3,172,200 | -0.03(-0.07%) |
Jul 23, 2020 | 38.08 | 38.25 | 37.40 | 37.47 | 4,396,750 | -0.40(-1.06%) |
Jul 22, 2020 | 37.70 | 38.05 | 37.67 | 37.87 | 4,240,800 | +0.37(+0.97%) |
Jul 21, 2020 | 37.25 | 37.88 | 37.17 | 37.50 | 5,121,032 | +0.56(+1.53%) |
Jul 20, 2020 | 37.25 | 37.48 | 36.80 | 36.94 | 3,709,522 | -0.17(-0.47%) |
Jul 17, 2020 | 36.65 | 37.31 | 36.21 | 37.11 | 11,530,600 | +0.80(+2.20%) |
Jul 16, 2020 | 35.90 | 36.32 | 35.80 | 36.31 | 2,986,802 | +0.22(+0.60%) |
Jul 15, 2020 | 35.94 | 36.30 | 35.50 | 36.09 | 4,421,238 | +0.28(+0.78%) |
Jul 14, 2020 | 34.88 | 35.88 | 34.77 | 35.81 | 4,129,744 | +0.54(+1.53%) |
Jul 13, 2020 | 36.24 | 36.24 | 35.12 | 35.27 | 5,254,612 | -0.55(-1.54%) |
Jul 10, 2020 | 35.54 | 35.84 | 35.05 | 35.83 | 2,373,400 | +0.30(+0.84%) |
Jul 09, 2020 | 35.83 | 36.02 | 35.26 | 35.52 | 3,051,002 | -0.24(-0.67%) |
Jul 08, 2020 | 36.05 | 36.41 | 35.61 | 35.77 | 3,343,308 | -0.09(-0.24%) |
Jul 07, 2020 | 35.40 | 36.47 | 35.33 | 35.85 | 5,078,548 | +0.20(+0.55%) |
Jul 06, 2020 | 35.13 | 35.67 | 34.98 | 35.66 | 5,203,988 | +1.02(+2.96%) |
Jul 02, 2020 | 34.81 | 34.97 | 34.55 | 34.63 | 2,826,600 | +0.12(+0.33%) |
Jul 01, 2020 | 34.66 | 34.98 | 34.42 | 34.52 | 2,202,438 | -0.14(-0.42%) |
Jun 30, 2020 | 34.55 | 34.76 | 34.29 | 34.66 | 3,857,348 | +0.10(+0.30%) |
Jun 29, 2020 | 34.20 | 34.63 | 33.97 | 34.55 | 3,238,344 | +0.60(+1.78%) |
Jun 26, 2020 | 34.60 | 34.69 | 33.84 | 33.95 | 4,092,000 | -0.58(-1.68%) |
Jun 25, 2020 | 34.04 | 34.57 | 33.69 | 34.53 | 3,490,358 | +0.50(+1.45%) |
Jun 24, 2020 | 34.77 | 35.06 | 33.94 | 34.03 | 4,316,460 | -1.06(-3.01%) |
Jun 23, 2020 | 35.43 | 35.52 | 34.99 | 35.09 | 2,900,052 | -0.04(-0.13%) |
Jun 22, 2020 | 34.77 | 35.43 | 34.72 | 35.13 | 3,254,630 | +0.09(+0.27%) |
Jun 19, 2020 | 35.34 | 35.48 | 34.72 | 35.04 | 8,663,600 | +0.19(+0.53%) |
Jun 18, 2020 | 34.76 | 35.05 | 34.60 | 34.85 | 3,172,726 | +0.08(+0.24%) |
Jun 17, 2020 | 34.98 | 35.23 | 34.66 | 34.77 | 3,109,292 | +0.02(+0.06%) |
Jun 16, 2020 | 35.22 | 35.25 | 34.23 | 34.75 | 3,310,830 | +0.35(+1.02%) |
Jun 15, 2020 | 33.59 | 34.43 | 33.31 | 34.40 | 3,371,142 | +0.25(+0.73%) |
Jun 12, 2020 | 34.38 | 34.65 | 33.90 | 34.15 | 4,212,200 | +0.25(+0.74%) |
Jun 11, 2020 | 34.88 | 35.19 | 33.77 | 33.90 | 4,785,440 | -1.32(-3.75%) |
Jun 10, 2020 | 35.36 | 35.49 | 35.01 | 35.22 | 2,929,196 | +0.00(+0.01%) |
Jun 09, 2020 | 34.99 | 35.42 | 34.79 | 35.22 | 3,340,796 | +0.02(+0.04%) |
Jun 08, 2020 | 35.70 | 36.05 | 35.09 | 35.20 | 4,954,930 | -0.91(-2.53%) |
Jun 05, 2020 | 35.76 | 36.16 | 35.24 | 36.12 | 5,504,800 | +0.66(+1.85%) |
Jun 04, 2020 | 36.17 | 36.55 | 35.15 | 35.46 | 5,904,152 | -0.80(-2.19%) |
Jun 03, 2020 | 36.30 | 36.53 | 36.03 | 36.26 | 3,567,442 | +0.22(+0.60%) |
Jun 02, 2020 | 36.31 | 36.50 | 35.74 | 36.04 | 4,813,446 | -0.26(-0.70%) |
Jun 01, 2020 | 36.41 | 36.72 | 36.02 | 36.30 | 3,539,636 | +0.34(+0.95%) |
May 29, 2020 | 35.40 | 36.09 | 34.92 | 35.95 | 6,229,000 | +0.52(+1.47%) |
May 28, 2020 | 35.55 | 35.82 | 34.86 | 35.44 | 6,135,726 | +0.14(+0.38%) |
May 27, 2020 | 34.69 | 35.33 | 34.49 | 35.30 | 4,044,358 | +0.79(+2.30%) |
May 26, 2020 | 35.12 | 35.33 | 34.37 | 34.51 | 5,809,344 | +0.15(+0.44%) |
May 22, 2020 | 33.95 | 34.42 | 33.89 | 34.35 | 3,404,400 | +0.17(+0.51%) |
May 21, 2020 | 34.59 | 34.70 | 34.04 | 34.18 | 3,731,078 | -0.52(-1.51%) |
May 20, 2020 | 33.86 | 34.77 | 33.86 | 34.70 | 5,147,340 | +1.13(+3.37%) |
May 19, 2020 | 33.43 | 33.88 | 33.25 | 33.58 | 4,210,512 | +0.27(+0.80%) |
May 18, 2020 | 33.77 | 33.91 | 33.11 | 33.31 | 4,412,630 | +0.30(+0.92%) |
May 15, 2020 | 32.47 | 33.17 | 32.17 | 33.01 | 8,997,600 | +0.51(+1.57%) |
May 14, 2020 | 32.35 | 32.59 | 31.95 | 32.49 | 4,096,168 | -0.09(-0.28%) |
May 13, 2020 | 32.86 | 33.36 | 32.29 | 32.59 | 3,903,758 | -0.51(-1.54%) |
May 12, 2020 | 33.03 | 33.60 | 33.03 | 33.09 | 6,303,400 | -0.11(-0.32%) |
May 11, 2020 | 32.38 | 33.52 | 32.38 | 33.20 | 4,109,884 | +0.31(+0.94%) |
May 08, 2020 | 31.69 | 33.38 | 31.69 | 32.89 | 6,549,400 | +1.84(+5.94%) |
May 07, 2020 | 30.88 | 31.55 | 30.82 | 31.05 | 4,421,476 | +0.40(+1.29%) |
May 06, 2020 | 30.56 | 30.88 | 30.25 | 30.65 | 3,470,656 | +0.32(+1.07%) |
May 05, 2020 | 29.75 | 30.88 | 29.61 | 30.32 | 5,550,082 | +0.72(+2.43%) |
May 04, 2020 | 29.62 | 29.79 | 29.36 | 29.61 | 3,831,528 | -0.16(-0.52%) |