Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.40 | 35.49 | 34.05 | 34.82 | 682,576 | -0.76(-2.12%) |
Jul 30, 2020 | 35.50 | 35.63 | 34.95 | 35.58 | 915,334 | -0.34(-0.93%) |
Jul 29, 2020 | 35.41 | 36.12 | 35.41 | 35.91 | 392,618 | +0.52(+1.47%) |
Jul 28, 2020 | 35.53 | 36.06 | 35.38 | 35.39 | 949,907 | -0.17(-0.47%) |
Jul 27, 2020 | 35.37 | 35.82 | 35.10 | 35.56 | 1,067,958 | +0.09(+0.26%) |
Jul 24, 2020 | 35.95 | 35.95 | 35.30 | 35.46 | 515,741 | -0.48(-1.32%) |
Jul 23, 2020 | 35.42 | 36.26 | 35.36 | 35.94 | 1,175,886 | +0.55(+1.55%) |
Jul 22, 2020 | 34.73 | 35.53 | 34.68 | 35.39 | 1,295,429 | +0.61(+1.74%) |
Jul 21, 2020 | 34.49 | 35.19 | 34.49 | 34.78 | 1,363,306 | +0.48(+1.41%) |
Jul 20, 2020 | 34.30 | 34.70 | 33.74 | 34.30 | 777,463 | -0.14(-0.41%) |
Jul 17, 2020 | 34.96 | 35.12 | 34.44 | 34.44 | 1,087,165 | -0.39(-1.12%) |
Jul 16, 2020 | 34.39 | 35.35 | 34.14 | 34.83 | 552,639 | +0.44(+1.27%) |
Jul 15, 2020 | 34.31 | 34.57 | 33.75 | 34.39 | 1,157,182 | +0.81(+2.41%) |
Jul 14, 2020 | 33.16 | 33.61 | 32.79 | 33.58 | 2,062,788 | +0.40(+1.21%) |
Jul 13, 2020 | 33.03 | 33.53 | 32.55 | 33.18 | 1,302,755 | +0.41(+1.25%) |
Jul 10, 2020 | 32.06 | 32.91 | 32.06 | 32.77 | 853,488 | +0.67(+2.09%) |
Jul 09, 2020 | 33.15 | 33.30 | 31.89 | 32.10 | 1,255,111 | -1.24(-3.72%) |
Jul 08, 2020 | 33.57 | 33.73 | 32.99 | 33.34 | 547,749 | -0.32(-0.94%) |
Jul 07, 2020 | 33.94 | 34.26 | 33.61 | 33.66 | 1,165,756 | -0.51(-1.50%) |
Jul 06, 2020 | 34.35 | 34.57 | 33.93 | 34.17 | 720,604 | +0.49(+1.47%) |
Jul 02, 2020 | 33.96 | 34.53 | 33.62 | 33.68 | 783,106 | +0.26(+0.78%) |
Jul 01, 2020 | 34.26 | 34.58 | 33.27 | 33.41 | 860,329 | -0.87(-2.53%) |
Jun 30, 2020 | 34.03 | 34.47 | 33.96 | 34.28 | 1,023,058 | -0.04(-0.11%) |
Jun 29, 2020 | 33.36 | 34.41 | 33.24 | 34.32 | 1,403,584 | +1.29(+3.89%) |
Jun 26, 2020 | 32.83 | 34.27 | 32.24 | 33.03 | 3,384,343 | +0.11(+0.34%) |
Jun 25, 2020 | 32.56 | 32.93 | 32.21 | 32.92 | 1,651,585 | +0.16(+0.48%) |
Jun 24, 2020 | 33.97 | 33.97 | 32.75 | 32.76 | 478,467 | -1.59(-4.64%) |
Jun 23, 2020 | 34.65 | 34.77 | 34.23 | 34.36 | 621,723 | +0.10(+0.30%) |
Jun 22, 2020 | 34.15 | 34.38 | 33.54 | 34.25 | 697,784 | +0.13(+0.38%) |
Jun 19, 2020 | 35.08 | 35.16 | 33.53 | 34.12 | 1,556,021 | -0.29(-0.84%) |
Jun 18, 2020 | 34.51 | 34.88 | 34.21 | 34.41 | 778,789 | -0.36(-1.05%) |
Jun 17, 2020 | 35.17 | 35.28 | 34.66 | 34.77 | 574,185 | -0.39(-1.11%) |
Jun 16, 2020 | 35.37 | 36.23 | 35.01 | 35.17 | 735,248 | +0.23(+0.67%) |
Jun 15, 2020 | 33.57 | 35.09 | 33.30 | 34.93 | 610,271 | +0.16(+0.46%) |
Jun 12, 2020 | 35.19 | 35.28 | 33.85 | 34.77 | 815,615 | +0.63(+1.86%) |
Jun 11, 2020 | 35.33 | 35.46 | 34.13 | 34.14 | 1,161,823 | -2.75(-7.45%) |
Jun 10, 2020 | 37.71 | 37.81 | 36.66 | 36.89 | 1,278,149 | -1.08(-2.85%) |
Jun 09, 2020 | 37.77 | 38.16 | 37.28 | 37.97 | 1,367,246 | -0.63(-1.64%) |
Jun 08, 2020 | 38.57 | 39.16 | 38.45 | 38.61 | 825,981 | +0.35(+0.93%) |
Jun 05, 2020 | 39.01 | 39.28 | 37.84 | 38.25 | 1,320,198 | +0.76(+2.04%) |
Jun 04, 2020 | 36.21 | 37.69 | 36.17 | 37.49 | 1,198,317 | +1.09(+3.00%) |
Jun 03, 2020 | 35.80 | 36.65 | 35.68 | 36.40 | 832,858 | +1.11(+3.14%) |
Jun 02, 2020 | 35.73 | 35.73 | 35.16 | 35.29 | 630,124 | +0.04(+0.11%) |
Jun 01, 2020 | 35.14 | 35.74 | 34.75 | 35.25 | 807,868 | +0.09(+0.27%) |
May 29, 2020 | 34.50 | 35.27 | 34.45 | 35.16 | 809,392 | +0.19(+0.53%) |
May 28, 2020 | 36.41 | 36.41 | 34.91 | 34.97 | 1,064,702 | -1.03(-2.87%) |
May 27, 2020 | 36.04 | 36.37 | 35.56 | 36.01 | 763,316 | +0.78(+2.22%) |
May 26, 2020 | 34.50 | 35.69 | 34.37 | 35.22 | 1,440,279 | +1.94(+5.82%) |
May 22, 2020 | 33.71 | 33.71 | 32.96 | 33.28 | 569,171 | -0.25(-0.75%) |
May 21, 2020 | 33.66 | 33.95 | 33.37 | 33.54 | 1,244,447 | -0.12(-0.36%) |
May 20, 2020 | 33.40 | 34.06 | 33.28 | 33.66 | 660,341 | +0.74(+2.24%) |
May 19, 2020 | 33.35 | 33.78 | 32.90 | 32.92 | 583,436 | -0.75(-2.24%) |
May 18, 2020 | 32.83 | 33.98 | 32.46 | 33.68 | 882,224 | +2.18(+6.93%) |
May 15, 2020 | 31.13 | 32.08 | 31.03 | 31.49 | 806,710 | -0.04(-0.12%) |
May 14, 2020 | 30.28 | 31.53 | 29.39 | 31.53 | 1,001,692 | +0.69(+2.22%) |
May 13, 2020 | 31.80 | 31.99 | 30.56 | 30.85 | 764,277 | -1.16(-3.62%) |
May 12, 2020 | 33.32 | 33.60 | 31.97 | 32.00 | 1,375,784 | -1.30(-3.90%) |
May 11, 2020 | 34.31 | 34.38 | 33.21 | 33.30 | 1,191,768 | -1.43(-4.11%) |
May 08, 2020 | 33.88 | 34.83 | 33.83 | 34.73 | 773,455 | +1.24(+3.71%) |
May 07, 2020 | 33.45 | 33.85 | 33.13 | 33.49 | 703,127 | +0.44(+1.32%) |
May 06, 2020 | 33.37 | 33.43 | 32.67 | 33.05 | 645,182 | +0.16(+0.48%) |
May 05, 2020 | 33.53 | 35.12 | 32.83 | 32.89 | 1,300,628 | +0.24(+0.74%) |
May 04, 2020 | 32.63 | 33.00 | 32.17 | 32.65 | 1,734,861 | -0.41(-1.23%) |