Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.91 | 43.28 | 41.08 | 42.00 | 388,400 | +0.72(+1.74%) |
Jul 30, 2020 | 41.28 | 41.67 | 41.06 | 41.28 | 132,504 | -0.91(-2.16%) |
Jul 29, 2020 | 41.06 | 42.28 | 41.06 | 42.19 | 200,909 | +1.13(+2.75%) |
Jul 28, 2020 | 41.65 | 41.92 | 40.97 | 41.06 | 122,537 | -0.91(-2.17%) |
Jul 27, 2020 | 41.09 | 42.03 | 40.78 | 41.97 | 158,461 | +0.86(+2.09%) |
Jul 24, 2020 | 42.05 | 42.05 | 40.69 | 41.11 | 203,700 | -1.21(-2.86%) |
Jul 23, 2020 | 41.55 | 42.73 | 41.55 | 42.32 | 131,947 | +0.61(+1.46%) |
Jul 22, 2020 | 41.66 | 42.45 | 41.45 | 41.71 | 155,489 | -0.42(-1.00%) |
Jul 21, 2020 | 41.49 | 42.46 | 41.49 | 42.13 | 256,886 | +1.18(+2.88%) |
Jul 20, 2020 | 41.03 | 41.30 | 40.41 | 40.95 | 178,185 | -0.52(-1.25%) |
Jul 17, 2020 | 41.47 | 41.77 | 40.96 | 41.47 | 145,900 | -0.13(-0.31%) |
Jul 16, 2020 | 41.59 | 42.00 | 41.25 | 41.60 | 170,499 | -0.12(-0.29%) |
Jul 15, 2020 | 40.63 | 42.00 | 40.48 | 41.72 | 184,941 | +2.33(+5.92%) |
Jul 14, 2020 | 38.97 | 39.70 | 38.70 | 39.39 | 294,725 | +0.47(+1.21%) |
Jul 13, 2020 | 38.89 | 39.76 | 38.66 | 38.92 | 138,430 | +0.11(+0.28%) |
Jul 10, 2020 | 38.02 | 39.00 | 37.82 | 38.81 | 141,600 | +0.98(+2.59%) |
Jul 09, 2020 | 39.17 | 39.17 | 37.64 | 37.83 | 178,725 | -1.52(-3.86%) |
Jul 08, 2020 | 39.69 | 40.05 | 38.92 | 39.35 | 139,612 | -0.59(-1.48%) |
Jul 07, 2020 | 40.02 | 40.70 | 39.79 | 39.94 | 200,904 | -0.56(-1.38%) |
Jul 06, 2020 | 41.35 | 41.45 | 40.25 | 40.50 | 177,530 | +0.17(+0.42%) |
Jul 02, 2020 | 40.99 | 41.59 | 40.15 | 40.33 | 126,300 | +0.30(+0.75%) |
Jul 01, 2020 | 41.44 | 41.70 | 40.01 | 40.03 | 151,148 | -1.12(-2.72%) |
Jun 30, 2020 | 40.20 | 41.40 | 40.20 | 41.15 | 258,013 | +0.51(+1.25%) |
Jun 29, 2020 | 39.79 | 41.08 | 39.75 | 40.64 | 174,985 | +1.81(+4.66%) |
Jun 26, 2020 | 39.49 | 39.92 | 38.67 | 38.83 | 420,500 | -0.82(-2.07%) |
Jun 25, 2020 | 38.30 | 39.71 | 38.26 | 39.65 | 253,069 | +0.91(+2.35%) |
Jun 24, 2020 | 39.50 | 39.81 | 38.27 | 38.74 | 266,091 | -1.59(-3.94%) |
Jun 23, 2020 | 40.31 | 40.83 | 39.95 | 40.33 | 245,733 | +0.62(+1.56%) |
Jun 22, 2020 | 38.48 | 39.91 | 38.00 | 39.71 | 163,359 | +0.76(+1.95%) |
Jun 19, 2020 | 40.46 | 40.66 | 38.87 | 38.95 | 378,700 | -0.78(-1.96%) |
Jun 18, 2020 | 39.48 | 40.35 | 39.40 | 39.73 | 140,433 | -0.31(-0.77%) |
Jun 17, 2020 | 41.28 | 41.29 | 39.83 | 40.04 | 158,197 | -0.99(-2.41%) |
Jun 16, 2020 | 42.19 | 42.22 | 40.27 | 41.03 | 263,412 | +0.92(+2.29%) |
Jun 15, 2020 | 37.48 | 40.71 | 37.20 | 40.11 | 161,357 | +0.99(+2.53%) |
Jun 12, 2020 | 40.38 | 40.62 | 37.93 | 39.12 | 299,700 | +0.43(+1.11%) |
Jun 11, 2020 | 40.86 | 41.43 | 38.68 | 38.69 | 305,106 | -4.30(-10.00%) |
Jun 10, 2020 | 45.06 | 46.08 | 42.40 | 42.99 | 250,376 | -2.52(-5.54%) |
Jun 09, 2020 | 45.77 | 46.35 | 45.26 | 45.51 | 202,426 | -1.34(-2.86%) |
Jun 08, 2020 | 47.44 | 47.95 | 46.55 | 46.85 | 195,281 | -0.06(-0.13%) |
Jun 05, 2020 | 47.14 | 48.03 | 46.42 | 46.91 | 298,900 | +1.78(+3.94%) |
Jun 04, 2020 | 43.44 | 45.42 | 43.14 | 45.13 | 253,923 | +1.08(+2.45%) |
Jun 03, 2020 | 42.01 | 44.34 | 41.88 | 44.05 | 268,509 | +3.27(+8.02%) |
Jun 02, 2020 | 40.95 | 40.95 | 40.34 | 40.78 | 261,391 | +0.47(+1.17%) |
Jun 01, 2020 | 40.11 | 40.83 | 39.99 | 40.31 | 197,614 | +0.33(+0.83%) |
May 29, 2020 | 40.36 | 40.74 | 38.94 | 39.98 | 397,100 | -1.22(-2.96%) |
May 28, 2020 | 42.12 | 42.32 | 40.77 | 41.20 | 462,401 | -0.21(-0.51%) |
May 27, 2020 | 40.95 | 41.54 | 39.95 | 41.41 | 254,100 | +1.59(+3.99%) |
May 26, 2020 | 39.49 | 40.41 | 39.49 | 39.82 | 210,248 | +1.86(+4.90%) |
May 22, 2020 | 38.20 | 38.23 | 37.38 | 37.96 | 153,100 | +0.09(+0.24%) |
May 21, 2020 | 37.87 | 38.82 | 37.59 | 37.87 | 245,011 | -0.26(-0.68%) |
May 20, 2020 | 37.44 | 38.50 | 37.13 | 38.13 | 212,571 | +1.74(+4.78%) |
May 19, 2020 | 37.98 | 38.38 | 36.39 | 36.39 | 366,462 | -1.93(-5.04%) |
May 18, 2020 | 36.35 | 38.60 | 36.35 | 38.32 | 279,277 | +3.73(+10.78%) |
May 15, 2020 | 32.83 | 34.69 | 32.71 | 34.59 | 288,300 | +1.60(+4.85%) |
May 14, 2020 | 32.05 | 33.06 | 31.12 | 32.99 | 269,128 | -0.01(-0.03%) |
May 13, 2020 | 34.25 | 34.59 | 32.69 | 33.00 | 312,424 | -1.67(-4.82%) |
May 12, 2020 | 37.58 | 37.58 | 34.49 | 34.67 | 386,639 | -2.83(-7.55%) |
May 11, 2020 | 37.76 | 37.87 | 36.82 | 37.50 | 313,087 | -1.07(-2.77%) |
May 08, 2020 | 38.26 | 38.84 | 37.78 | 38.57 | 315,500 | +1.24(+3.32%) |
May 07, 2020 | 37.46 | 37.86 | 36.89 | 37.33 | 289,055 | +0.85(+2.33%) |
May 06, 2020 | 36.70 | 36.81 | 35.67 | 36.48 | 320,613 | -0.04(-0.11%) |
May 05, 2020 | 35.98 | 37.77 | 35.77 | 36.52 | 341,570 | +1.28(+3.63%) |
May 04, 2020 | 35.54 | 35.76 | 34.72 | 35.24 | 480,623 | -1.04(-2.87%) |