Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.70 | 36.70 | 36.70 | 0 | +0.46(+1.27%) | |
Jul 30, 2020 | 35.48 | 36.30 | 35.41 | 36.24 | 303,810 | +0.35(+0.98%) |
Jul 29, 2020 | 35.89 | 36.03 | 35.31 | 35.89 | 608,174 | +0.01(+0.03%) |
Jul 28, 2020 | 35.85 | 35.93 | 35.58 | 35.88 | 359,226 | -0.04(-0.11%) |
Jul 27, 2020 | 35.98 | 36.16 | 35.49 | 35.92 | 325,682 | -0.12(-0.33%) |
Jul 24, 2020 | 35.91 | 36.09 | 35.67 | 36.04 | 274,356 | -0.03(-0.08%) |
Jul 23, 2020 | 36.20 | 36.48 | 35.83 | 36.07 | 381,684 | -0.09(-0.25%) |
Jul 22, 2020 | 36.38 | 36.38 | 35.62 | 36.16 | 570,707 | -0.25(-0.69%) |
Jul 21, 2020 | 36.76 | 36.79 | 36.19 | 36.41 | 458,176 | -0.15(-0.41%) |
Jul 20, 2020 | 36.12 | 36.71 | 35.89 | 36.56 | 490,464 | +0.49(+1.36%) |
Jul 17, 2020 | 35.31 | 36.23 | 35.31 | 36.07 | 424,739 | +0.71(+2.01%) |
Jul 16, 2020 | 35.05 | 35.60 | 35.04 | 35.36 | 426,262 | -0.08(-0.23%) |
Jul 15, 2020 | 35.15 | 35.70 | 34.80 | 35.44 | 562,360 | +0.47(+1.34%) |
Jul 14, 2020 | 34.56 | 35.14 | 34.50 | 34.97 | 505,318 | +0.23(+0.66%) |
Jul 13, 2020 | 34.74 | 35.39 | 34.27 | 34.74 | 523,440 | +0.37(+1.08%) |
Jul 10, 2020 | 34.21 | 34.74 | 34.10 | 34.37 | 477,285 | +0.17(+0.50%) |
Jul 09, 2020 | 35.05 | 35.14 | 33.96 | 34.20 | 564,306 | -0.76(-2.17%) |
Jul 08, 2020 | 34.57 | 35.25 | 34.57 | 34.96 | 507,056 | +0.50(+1.45%) |
Jul 07, 2020 | 34.25 | 34.69 | 34.06 | 34.46 | 235,995 | +0.05(+0.15%) |
Jul 06, 2020 | 34.46 | 34.67 | 33.99 | 34.41 | 319,242 | +0.08(+0.23%) |
Jul 03, 2020 | 34.21 | 34.36 | 33.94 | 34.33 | 111,421 | +0.02(+0.06%) |
Jul 02, 2020 | 33.75 | 34.35 | 33.75 | 34.31 | 377,037 | +0.33(+0.97%) |
Jun 30, 2020 | 33.98 | 33.98 | 33.98 | 0 | +0.56(+1.68%) | |
Jun 29, 2020 | 32.84 | 33.65 | 32.46 | 33.42 | 598,325 | +0.58(+1.77%) |
Jun 26, 2020 | 33.60 | 33.73 | 32.71 | 32.84 | 370,871 | -0.76(-2.26%) |
Jun 25, 2020 | 32.78 | 33.75 | 32.74 | 33.60 | 778,543 | +1.13(+3.48%) |
Jun 24, 2020 | 32.11 | 32.69 | 32.01 | 32.47 | 515,781 | +0.12(+0.37%) |
Jun 23, 2020 | 32.84 | 32.91 | 31.78 | 32.35 | 389,236 | -0.16(-0.49%) |
Jun 22, 2020 | 32.19 | 32.97 | 32.06 | 32.51 | 434,338 | +0.18(+0.56%) |
Jun 19, 2020 | 33.00 | 33.37 | 32.07 | 32.33 | 1,205,029 | -0.52(-1.58%) |
Jun 18, 2020 | 32.31 | 32.98 | 32.29 | 32.85 | 271,387 | +0.31(+0.95%) |
Jun 17, 2020 | 32.58 | 32.69 | 32.25 | 32.54 | 258,313 | +0.04(+0.12%) |
Jun 16, 2020 | 33.00 | 33.41 | 32.24 | 32.50 | 393,208 | -0.16(-0.49%) |
Jun 15, 2020 | 31.21 | 32.85 | 31.09 | 32.66 | 422,519 | +0.90(+2.83%) |
Jun 12, 2020 | 31.98 | 32.35 | 31.37 | 31.76 | 844,237 | +0.37(+1.18%) |
Jun 11, 2020 | 32.11 | 32.16 | 31.26 | 31.39 | 627,322 | -1.23(-3.77%) |
Jun 10, 2020 | 33.02 | 33.09 | 32.15 | 32.62 | 433,245 | -0.43(-1.30%) |
Jun 09, 2020 | 33.09 | 33.23 | 32.83 | 33.05 | 316,961 | -0.28(-0.84%) |
Jun 08, 2020 | 33.42 | 33.51 | 32.92 | 33.33 | 421,250 | +0.00(+0.00%) |
Jun 05, 2020 | 33.68 | 33.72 | 33.06 | 33.33 | 534,080 | +0.08(+0.24%) |
Jun 04, 2020 | 32.95 | 33.27 | 32.57 | 33.25 | 515,922 | +0.30(+0.91%) |
Jun 03, 2020 | 32.20 | 33.00 | 31.94 | 32.95 | 718,242 | +0.80(+2.49%) |
Jun 02, 2020 | 31.57 | 32.19 | 31.29 | 32.15 | 644,457 | +0.67(+2.13%) |
Jun 01, 2020 | 31.71 | 32.25 | 31.35 | 31.48 | 704,611 | -0.36(-1.13%) |
May 29, 2020 | 31.33 | 31.89 | 31.29 | 31.84 | 1,285,103 | +0.58(+1.86%) |
May 28, 2020 | 30.40 | 31.54 | 30.03 | 31.26 | 540,833 | +1.14(+3.78%) |
May 27, 2020 | 30.50 | 30.52 | 29.70 | 30.12 | 519,665 | -0.33(-1.08%) |
May 26, 2020 | 30.55 | 30.95 | 30.33 | 30.45 | 555,504 | -0.01(-0.03%) |
May 25, 2020 | 30.38 | 30.70 | 30.29 | 30.46 | 225,510 | +0.23(+0.76%) |
May 22, 2020 | 29.80 | 30.26 | 29.60 | 30.23 | 346,133 | +0.58(+1.96%) |
May 21, 2020 | 29.56 | 30.26 | 29.51 | 29.65 | 504,781 | -0.02(-0.07%) |
May 20, 2020 | 30.79 | 30.79 | 29.60 | 29.67 | 636,960 | -0.85(-2.79%) |
May 19, 2020 | 30.59 | 31.19 | 30.24 | 30.52 | 770,687 | +0.26(+0.86%) |
May 15, 2020 | 30.26 | 30.26 | 30.26 | 0 | -0.20(-0.66%) | |
May 14, 2020 | 29.46 | 31.16 | 29.45 | 30.46 | 1,052,423 | +1.21(+4.14%) |
May 13, 2020 | 30.65 | 30.70 | 29.15 | 29.25 | 980,700 | -1.51(-4.91%) |
May 12, 2020 | 31.49 | 31.64 | 30.71 | 30.76 | 439,185 | -0.48(-1.54%) |
May 11, 2020 | 31.02 | 31.30 | 30.79 | 31.24 | 380,294 | +0.25(+0.81%) |
May 08, 2020 | 30.83 | 31.04 | 30.57 | 30.99 | 323,286 | +0.35(+1.14%) |
May 07, 2020 | 30.96 | 31.09 | 30.55 | 30.64 | 495,028 | -0.16(-0.52%) |
May 06, 2020 | 30.90 | 31.00 | 30.46 | 30.80 | 421,279 | +0.09(+0.29%) |
May 05, 2020 | 30.40 | 30.81 | 30.14 | 30.71 | 506,366 | +0.62(+2.06%) |
May 04, 2020 | 29.25 | 30.16 | 29.18 | 30.09 | 462,662 | +0.58(+1.97%) |