Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.99 | 38.03 | 37.52 | 37.77 | 23,737,398 | -0.37(-0.98%) |
Jul 30, 2020 | 38.07 | 38.21 | 37.78 | 38.15 | 15,878,397 | -0.40(-1.04%) |
Jul 29, 2020 | 38.46 | 38.63 | 38.34 | 38.55 | 15,810,158 | +0.58(+1.51%) |
Jul 28, 2020 | 38.23 | 38.29 | 37.95 | 37.97 | 13,262,666 | -0.34(-0.88%) |
Jul 27, 2020 | 38.17 | 38.40 | 38.04 | 38.31 | 18,977,652 | -0.08(-0.21%) |
Jul 24, 2020 | 38.16 | 38.43 | 38.08 | 38.39 | 22,052,884 | -0.32(-0.83%) |
Jul 23, 2020 | 38.99 | 39.11 | 38.67 | 38.71 | 23,713,996 | -0.29(-0.75%) |
Jul 22, 2020 | 39.21 | 39.27 | 38.81 | 39.00 | 26,817,910 | -0.56(-1.41%) |
Jul 21, 2020 | 39.92 | 39.94 | 39.52 | 39.56 | 22,644,966 | +0.20(+0.51%) |
Jul 20, 2020 | 39.21 | 39.47 | 39.09 | 39.36 | 19,321,826 | +0.50(+1.29%) |
Jul 17, 2020 | 38.90 | 39.00 | 38.72 | 38.86 | 16,150,079 | +0.07(+0.19%) |
Jul 16, 2020 | 38.50 | 38.85 | 38.47 | 38.79 | 24,709,296 | -0.90(-2.28%) |
Jul 15, 2020 | 39.88 | 39.93 | 39.62 | 39.69 | 24,492,762 | -0.21(-0.53%) |
Jul 14, 2020 | 39.51 | 40.06 | 39.46 | 39.90 | 27,598,976 | -0.31(-0.77%) |
Jul 13, 2020 | 40.63 | 40.95 | 40.15 | 40.21 | 24,393,554 | -0.47(-1.14%) |
Jul 10, 2020 | 40.78 | 40.84 | 40.49 | 40.68 | 20,011,536 | -0.61(-1.48%) |
Jul 09, 2020 | 41.82 | 41.94 | 41.06 | 41.29 | 37,081,140 | -0.28(-0.68%) |
Jul 08, 2020 | 41.03 | 41.59 | 40.95 | 41.57 | 33,318,514 | +1.30(+3.22%) |
Jul 07, 2020 | 40.34 | 40.72 | 40.26 | 40.27 | 27,205,840 | -1.18(-2.84%) |
Jul 06, 2020 | 40.66 | 41.48 | 40.64 | 41.45 | 73,778,256 | +3.60(+9.50%) |
Jul 02, 2020 | 37.77 | 38.02 | 37.69 | 37.85 | 31,083,212 | +1.19(+3.24%) |
Jul 01, 2020 | 36.50 | 36.94 | 36.48 | 36.67 | 24,594,558 | +0.42(+1.16%) |
Jun 30, 2020 | 36.38 | 36.45 | 36.06 | 36.25 | 19,558,876 | -0.32(-0.87%) |
Jun 29, 2020 | 36.48 | 36.62 | 36.34 | 36.57 | 14,048,784 | -0.13(-0.35%) |
Jun 26, 2020 | 36.87 | 36.90 | 36.53 | 36.69 | 14,889,761 | -0.35(-0.94%) |
Jun 25, 2020 | 36.76 | 37.11 | 36.74 | 37.04 | 14,849,637 | +0.09(+0.25%) |
Jun 24, 2020 | 37.15 | 37.25 | 36.69 | 36.95 | 19,352,604 | -0.38(-1.03%) |
Jun 23, 2020 | 37.46 | 37.57 | 37.31 | 37.33 | 13,693,845 | +0.25(+0.66%) |
Jun 22, 2020 | 36.69 | 37.09 | 36.65 | 37.09 | 14,828,045 | +0.27(+0.74%) |
Jun 19, 2020 | 37.30 | 37.30 | 36.62 | 36.81 | 28,096,650 | +0.05(+0.15%) |
Jun 18, 2020 | 36.62 | 36.81 | 36.58 | 36.76 | 12,804,428 | +0.13(+0.35%) |
Jun 17, 2020 | 36.59 | 36.79 | 36.53 | 36.63 | 12,696,339 | +0.15(+0.40%) |
Jun 16, 2020 | 37.08 | 37.13 | 36.33 | 36.48 | 28,975,124 | +0.28(+0.78%) |
Jun 15, 2020 | 35.74 | 36.39 | 35.70 | 36.20 | 28,407,408 | -0.33(-0.89%) |
Jun 12, 2020 | 36.64 | 36.66 | 36.07 | 36.53 | 27,495,550 | +0.45(+1.25%) |
Jun 11, 2020 | 36.59 | 36.80 | 36.07 | 36.07 | 35,438,848 | -1.56(-4.14%) |
Jun 10, 2020 | 37.44 | 37.71 | 37.15 | 37.63 | 17,782,986 | +0.44(+1.19%) |
Jun 09, 2020 | 37.01 | 37.31 | 36.88 | 37.19 | 18,808,982 | -0.18(-0.48%) |
Jun 08, 2020 | 37.10 | 37.39 | 37.00 | 37.37 | 18,679,804 | -0.19(-0.51%) |
Jun 05, 2020 | 37.53 | 37.70 | 37.41 | 37.56 | 21,396,030 | +0.82(+2.24%) |
Jun 04, 2020 | 36.78 | 36.99 | 36.62 | 36.74 | 20,971,598 | -0.54(-1.46%) |
Jun 03, 2020 | 37.01 | 37.34 | 36.96 | 37.28 | 25,981,738 | +0.62(+1.70%) |
Jun 02, 2020 | 36.29 | 36.76 | 36.22 | 36.65 | 28,322,802 | +0.64(+1.79%) |
Jun 01, 2020 | 35.61 | 36.04 | 35.52 | 36.01 | 24,914,134 | +0.65(+1.84%) |
May 29, 2020 | 35.06 | 35.40 | 34.69 | 35.36 | 54,273,584 | +0.72(+2.09%) |
May 28, 2020 | 34.85 | 35.09 | 34.58 | 34.63 | 31,169,986 | +0.11(+0.31%) |
May 27, 2020 | 34.69 | 34.71 | 34.23 | 34.53 | 31,368,462 | -0.19(-0.55%) |
May 26, 2020 | 34.98 | 35.09 | 34.58 | 34.72 | 44,636,496 | +0.76(+2.24%) |
May 22, 2020 | 34.13 | 34.15 | 33.81 | 33.96 | 44,326,496 | -0.94(-2.70%) |
May 21, 2020 | 35.15 | 35.30 | 34.82 | 34.90 | 36,649,684 | -0.98(-2.73%) |
May 20, 2020 | 35.91 | 36.07 | 35.65 | 35.88 | 26,172,436 | +0.52(+1.46%) |
May 19, 2020 | 35.58 | 35.75 | 35.35 | 35.36 | 23,822,952 | -0.37(-1.04%) |
May 18, 2020 | 35.31 | 35.80 | 35.30 | 35.73 | 30,610,228 | +1.37(+3.98%) |
May 15, 2020 | 34.27 | 34.47 | 34.23 | 34.36 | 28,095,784 | -0.51(-1.45%) |
May 14, 2020 | 34.42 | 34.95 | 34.33 | 34.87 | 37,155,972 | -0.14(-0.41%) |
May 13, 2020 | 35.38 | 35.42 | 34.75 | 35.01 | 47,110,136 | +0.11(+0.31%) |
May 12, 2020 | 35.23 | 35.44 | 34.91 | 34.91 | 43,144,608 | -0.31(-0.87%) |
May 11, 2020 | 35.20 | 35.34 | 35.11 | 35.21 | 17,859,774 | -0.16(-0.46%) |
May 08, 2020 | 35.14 | 35.46 | 35.11 | 35.38 | 30,704,232 | +0.79(+2.28%) |
May 07, 2020 | 34.70 | 34.76 | 34.50 | 34.59 | 17,701,090 | +0.09(+0.26%) |
May 06, 2020 | 34.79 | 34.84 | 34.46 | 34.50 | 19,183,444 | +0.09(+0.26%) |
May 05, 2020 | 34.41 | 34.56 | 34.34 | 34.41 | 27,952,372 | +0.34(+1.01%) |
May 04, 2020 | 33.81 | 34.07 | 33.70 | 34.06 | 31,042,368 | +0.32(+0.94%) |