Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.11 | 36.40 | 35.38 | 35.99 | 349,130 | -0.12(-0.34%) |
Jul 30, 2020 | 36.37 | 36.37 | 35.57 | 36.11 | 512,084 | -0.72(-1.95%) |
Jul 29, 2020 | 36.12 | 36.83 | 36.08 | 36.83 | 280,081 | +0.96(+2.69%) |
Jul 28, 2020 | 36.44 | 36.87 | 35.84 | 35.86 | 362,804 | -0.61(-1.69%) |
Jul 27, 2020 | 35.26 | 36.67 | 35.20 | 36.48 | 289,715 | +1.29(+3.66%) |
Jul 24, 2020 | 35.48 | 35.52 | 35.13 | 35.19 | 168,009 | -0.41(-1.14%) |
Jul 23, 2020 | 35.22 | 36.32 | 35.14 | 35.60 | 318,712 | +0.51(+1.46%) |
Jul 22, 2020 | 35.24 | 35.70 | 34.92 | 35.09 | 282,527 | -0.22(-0.62%) |
Jul 21, 2020 | 34.72 | 35.43 | 34.37 | 35.31 | 257,499 | +1.07(+3.12%) |
Jul 20, 2020 | 34.13 | 34.24 | 33.75 | 34.24 | 182,387 | +0.09(+0.25%) |
Jul 17, 2020 | 34.07 | 34.60 | 34.03 | 34.15 | 208,399 | +0.14(+0.42%) |
Jul 16, 2020 | 33.52 | 34.04 | 33.43 | 34.01 | 242,308 | +0.35(+1.04%) |
Jul 15, 2020 | 33.24 | 33.87 | 32.81 | 33.66 | 341,463 | +0.99(+3.04%) |
Jul 14, 2020 | 31.80 | 32.68 | 31.61 | 32.67 | 201,946 | +0.75(+2.34%) |
Jul 13, 2020 | 32.92 | 32.95 | 31.90 | 31.92 | 175,401 | -0.49(-1.52%) |
Jul 10, 2020 | 32.18 | 32.45 | 31.84 | 32.41 | 212,734 | +0.46(+1.45%) |
Jul 09, 2020 | 32.31 | 32.31 | 31.63 | 31.95 | 318,215 | -0.30(-0.94%) |
Jul 08, 2020 | 31.94 | 32.31 | 31.85 | 32.25 | 234,016 | +0.34(+1.07%) |
Jul 07, 2020 | 32.61 | 32.74 | 31.89 | 31.91 | 274,423 | -0.88(-2.68%) |
Jul 06, 2020 | 33.27 | 33.37 | 32.61 | 32.79 | 300,005 | +0.11(+0.35%) |
Jul 02, 2020 | 33.41 | 33.41 | 32.55 | 32.68 | 220,981 | -0.14(-0.43%) |
Jul 01, 2020 | 33.07 | 33.40 | 32.81 | 32.82 | 334,082 | -0.09(-0.26%) |
Jun 30, 2020 | 32.49 | 33.00 | 32.27 | 32.90 | 346,778 | +0.22(+0.67%) |
Jun 29, 2020 | 32.01 | 32.87 | 31.81 | 32.69 | 429,563 | +1.12(+3.53%) |
Jun 26, 2020 | 31.90 | 32.21 | 31.37 | 31.57 | 662,733 | -0.47(-1.48%) |
Jun 25, 2020 | 31.87 | 32.15 | 31.60 | 32.04 | 387,325 | +0.05(+0.15%) |
Jun 24, 2020 | 33.04 | 33.36 | 31.83 | 32.00 | 446,399 | -1.22(-3.67%) |
Jun 23, 2020 | 33.05 | 33.55 | 32.98 | 33.22 | 493,650 | +0.49(+1.50%) |
Jun 22, 2020 | 32.14 | 32.88 | 32.06 | 32.72 | 323,514 | +0.37(+1.14%) |
Jun 19, 2020 | 33.01 | 33.54 | 32.35 | 32.36 | 660,619 | -0.81(-2.45%) |
Jun 18, 2020 | 33.05 | 33.30 | 32.72 | 33.17 | 267,588 | -0.03(-0.09%) |
Jun 17, 2020 | 32.59 | 33.36 | 32.36 | 33.20 | 267,380 | +0.75(+2.30%) |
Jun 16, 2020 | 33.04 | 33.04 | 32.15 | 32.45 | 303,904 | +0.26(+0.79%) |
Jun 15, 2020 | 31.39 | 32.36 | 31.24 | 32.19 | 256,766 | +0.04(+0.12%) |
Jun 12, 2020 | 32.76 | 33.19 | 31.31 | 32.16 | 432,341 | +0.53(+1.67%) |
Jun 11, 2020 | 32.34 | 32.68 | 31.61 | 31.63 | 494,624 | -1.71(-5.13%) |
Jun 10, 2020 | 33.57 | 33.80 | 32.90 | 33.34 | 518,994 | -0.29(-0.87%) |
Jun 09, 2020 | 33.76 | 33.84 | 33.05 | 33.63 | 422,247 | -0.47(-1.39%) |
Jun 08, 2020 | 33.74 | 34.32 | 33.66 | 34.10 | 448,029 | +0.43(+1.26%) |
Jun 05, 2020 | 33.95 | 35.11 | 33.60 | 33.68 | 403,159 | +0.34(+1.02%) |
Jun 04, 2020 | 32.88 | 33.43 | 32.61 | 33.34 | 462,981 | +0.22(+0.67%) |
Jun 03, 2020 | 33.00 | 34.00 | 32.82 | 33.12 | 471,783 | +0.57(+1.74%) |
Jun 02, 2020 | 32.43 | 32.90 | 32.28 | 32.55 | 320,168 | +0.41(+1.29%) |
Jun 01, 2020 | 31.65 | 32.47 | 31.31 | 32.14 | 466,454 | +0.67(+2.12%) |
May 29, 2020 | 31.09 | 31.69 | 30.58 | 31.47 | 843,872 | +0.21(+0.66%) |
May 28, 2020 | 31.66 | 31.92 | 31.09 | 31.26 | 643,115 | -0.12(-0.39%) |
May 27, 2020 | 30.20 | 31.81 | 30.20 | 31.38 | 1,146,744 | +0.93(+3.06%) |
May 26, 2020 | 29.66 | 30.70 | 29.66 | 30.45 | 510,252 | +1.12(+3.82%) |
May 22, 2020 | 29.49 | 29.53 | 29.13 | 29.33 | 330,391 | +0.05(+0.16%) |
May 21, 2020 | 28.83 | 29.43 | 28.67 | 29.28 | 516,566 | +0.35(+1.20%) |
May 20, 2020 | 28.60 | 29.29 | 28.41 | 28.94 | 532,214 | +0.74(+2.64%) |
May 19, 2020 | 28.00 | 28.53 | 27.80 | 28.19 | 583,634 | +0.05(+0.17%) |
May 18, 2020 | 27.59 | 28.22 | 27.35 | 28.14 | 860,772 | +1.56(+5.88%) |
May 15, 2020 | 25.47 | 26.68 | 25.18 | 26.58 | 559,891 | +1.05(+4.09%) |
May 14, 2020 | 24.96 | 25.57 | 24.60 | 25.54 | 606,808 | +0.18(+0.71%) |
May 13, 2020 | 25.72 | 25.90 | 24.82 | 25.36 | 517,831 | -0.56(-2.14%) |
May 12, 2020 | 26.76 | 26.86 | 25.89 | 25.91 | 447,605 | -0.83(-3.10%) |
May 11, 2020 | 26.09 | 26.97 | 26.09 | 26.74 | 629,842 | +0.26(+1.00%) |
May 08, 2020 | 26.13 | 26.55 | 25.87 | 26.48 | 464,416 | +0.66(+2.55%) |
May 07, 2020 | 26.13 | 27.21 | 25.62 | 25.82 | 884,006 | +0.18(+0.70%) |
May 06, 2020 | 25.36 | 25.73 | 25.18 | 25.64 | 583,536 | +0.38(+1.49%) |
May 05, 2020 | 25.72 | 25.86 | 25.15 | 25.26 | 527,953 | -0.04(-0.15%) |
May 04, 2020 | 24.65 | 25.41 | 24.43 | 25.30 | 628,222 | +0.33(+1.32%) |