Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.04 | 32.24 | 31.86 | 32.12 | 5,268,873 | -0.01(-0.03%) |
Jul 30, 2020 | 32.09 | 32.17 | 31.76 | 32.13 | 5,250,356 | -0.44(-1.35%) |
Jul 29, 2020 | 32.38 | 32.73 | 31.91 | 32.57 | 6,111,700 | +0.25(+0.78%) |
Jul 28, 2020 | 31.83 | 32.45 | 31.81 | 32.32 | 6,565,699 | +0.29(+0.90%) |
Jul 27, 2020 | 32.18 | 32.23 | 31.60 | 32.03 | 4,913,389 | -0.43(-1.33%) |
Jul 24, 2020 | 32.57 | 32.93 | 32.33 | 32.46 | 6,483,822 | +0.00(+0.00%) |
Jul 23, 2020 | 31.94 | 32.57 | 31.67 | 32.46 | 6,185,422 | +0.44(+1.39%) |
Jul 22, 2020 | 32.42 | 32.49 | 31.54 | 32.02 | 8,417,623 | -0.58(-1.77%) |
Jul 21, 2020 | 32.05 | 32.64 | 31.80 | 32.59 | 7,741,899 | +0.67(+2.09%) |
Jul 20, 2020 | 31.86 | 32.14 | 31.73 | 31.93 | 4,409,263 | -0.16(-0.50%) |
Jul 17, 2020 | 32.74 | 32.78 | 32.02 | 32.09 | 7,160,021 | -0.55(-1.69%) |
Jul 16, 2020 | 32.57 | 33.21 | 32.13 | 32.64 | 7,243,132 | -0.11(-0.33%) |
Jul 15, 2020 | 32.83 | 33.22 | 31.98 | 32.74 | 16,463,309 | -1.87(-5.41%) |
Jul 14, 2020 | 34.37 | 34.90 | 34.00 | 34.62 | 6,191,672 | +0.10(+0.28%) |
Jul 13, 2020 | 34.56 | 34.90 | 33.80 | 34.52 | 5,359,038 | +0.43(+1.25%) |
Jul 10, 2020 | 33.00 | 34.19 | 32.93 | 34.09 | 3,840,952 | +1.09(+3.31%) |
Jul 09, 2020 | 34.23 | 34.44 | 32.85 | 33.00 | 6,964,237 | -1.48(-4.30%) |
Jul 08, 2020 | 33.64 | 34.59 | 33.55 | 34.48 | 8,387,386 | +0.93(+2.78%) |
Jul 07, 2020 | 33.89 | 33.97 | 33.42 | 33.55 | 4,687,044 | -0.69(-2.02%) |
Jul 06, 2020 | 34.38 | 34.61 | 34.01 | 34.24 | 4,402,041 | +0.54(+1.61%) |
Jul 02, 2020 | 34.04 | 34.55 | 33.58 | 33.70 | 4,631,770 | +0.31(+0.93%) |
Jul 01, 2020 | 34.37 | 34.43 | 33.25 | 33.39 | 6,668,730 | -0.94(-2.74%) |
Jun 30, 2020 | 32.85 | 34.54 | 32.76 | 34.33 | 9,117,313 | +1.51(+4.60%) |
Jun 29, 2020 | 32.73 | 33.13 | 32.54 | 32.82 | 4,841,096 | +0.56(+1.73%) |
Jun 26, 2020 | 33.36 | 33.52 | 32.02 | 32.26 | 8,315,459 | -1.63(-4.80%) |
Jun 25, 2020 | 32.95 | 33.97 | 32.85 | 33.89 | 8,078,498 | +0.82(+2.47%) |
Jun 24, 2020 | 33.95 | 34.01 | 33.05 | 33.07 | 8,311,359 | -1.32(-3.85%) |
Jun 23, 2020 | 34.76 | 35.11 | 34.37 | 34.40 | 5,496,575 | +0.17(+0.49%) |
Jun 22, 2020 | 34.45 | 34.77 | 34.13 | 34.23 | 4,466,710 | -0.62(-1.78%) |
Jun 19, 2020 | 34.96 | 35.00 | 34.02 | 34.85 | 14,975,099 | +0.53(+1.55%) |
Jun 18, 2020 | 34.03 | 34.78 | 33.93 | 34.32 | 4,059,703 | -0.09(-0.26%) |
Jun 17, 2020 | 34.41 | 34.97 | 34.04 | 34.40 | 5,450,616 | +0.01(+0.03%) |
Jun 16, 2020 | 35.28 | 35.40 | 33.95 | 34.40 | 5,610,576 | +0.26(+0.75%) |
Jun 15, 2020 | 32.93 | 34.33 | 32.73 | 34.14 | 4,643,933 | -0.01(-0.03%) |
Jun 12, 2020 | 34.71 | 34.88 | 33.12 | 34.15 | 6,970,113 | +0.68(+2.02%) |
Jun 11, 2020 | 34.06 | 34.80 | 33.34 | 33.47 | 9,386,830 | -2.02(-5.68%) |
Jun 10, 2020 | 36.59 | 36.59 | 35.36 | 35.49 | 7,502,154 | -1.31(-3.55%) |
Jun 09, 2020 | 36.56 | 37.11 | 36.38 | 36.79 | 5,108,324 | -0.77(-2.06%) |
Jun 08, 2020 | 38.09 | 38.35 | 36.88 | 37.57 | 6,178,468 | -0.01(-0.02%) |
Jun 05, 2020 | 38.10 | 38.19 | 36.96 | 37.58 | 8,073,767 | +1.65(+4.60%) |
Jun 04, 2020 | 34.80 | 35.93 | 34.60 | 35.92 | 5,815,258 | +0.98(+2.80%) |
Jun 03, 2020 | 34.70 | 35.18 | 34.52 | 34.95 | 4,920,560 | +0.90(+2.63%) |
Jun 02, 2020 | 33.82 | 34.24 | 33.70 | 34.05 | 4,488,491 | +0.56(+1.67%) |
Jun 01, 2020 | 33.20 | 33.83 | 33.10 | 33.49 | 3,377,037 | +0.47(+1.43%) |
May 29, 2020 | 32.91 | 33.48 | 32.59 | 33.02 | 6,491,570 | -0.37(-1.12%) |
May 28, 2020 | 34.74 | 34.83 | 33.37 | 33.39 | 6,071,315 | -0.87(-2.54%) |
May 27, 2020 | 34.10 | 34.58 | 33.39 | 34.26 | 8,258,199 | +1.49(+4.55%) |
May 26, 2020 | 31.70 | 33.47 | 31.58 | 32.77 | 8,954,295 | +2.12(+6.93%) |
May 22, 2020 | 31.14 | 31.14 | 30.47 | 30.65 | 5,894,713 | -0.43(-1.37%) |
May 21, 2020 | 30.78 | 31.29 | 30.74 | 31.07 | 6,525,307 | +0.12(+0.40%) |
May 20, 2020 | 30.26 | 31.06 | 30.21 | 30.95 | 7,415,134 | +1.17(+3.94%) |
May 19, 2020 | 29.83 | 30.17 | 29.41 | 29.78 | 6,294,277 | -0.19(-0.62%) |
May 18, 2020 | 29.37 | 30.16 | 29.10 | 29.96 | 7,816,993 | +1.48(+5.21%) |
May 15, 2020 | 28.48 | 28.76 | 28.16 | 28.48 | 4,639,537 | -0.34(-1.17%) |
May 14, 2020 | 28.39 | 28.96 | 27.75 | 28.82 | 7,963,810 | -0.04(-0.15%) |
May 13, 2020 | 28.98 | 29.07 | 28.11 | 28.86 | 7,741,673 | -0.44(-1.52%) |
May 12, 2020 | 30.72 | 30.92 | 29.30 | 29.31 | 7,392,658 | -1.30(-4.24%) |
May 11, 2020 | 30.94 | 31.01 | 30.55 | 30.60 | 5,645,098 | -0.79(-2.52%) |
May 08, 2020 | 31.59 | 31.64 | 30.93 | 31.39 | 5,356,057 | +0.44(+1.41%) |
May 07, 2020 | 31.07 | 31.85 | 30.82 | 30.96 | 6,298,563 | +0.31(+1.01%) |
May 06, 2020 | 31.45 | 31.57 | 30.64 | 30.65 | 5,697,874 | -0.57(-1.82%) |
May 05, 2020 | 32.01 | 32.14 | 31.20 | 31.22 | 4,142,196 | -0.36(-1.13%) |
May 04, 2020 | 31.67 | 31.75 | 31.14 | 31.57 | 4,659,700 | -0.41(-1.28%) |