Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.41 | 43.78 | 41.15 | 42.23 | 1,973,100 | -1.11(-2.56%) |
Jul 30, 2020 | 41.88 | 43.53 | 41.70 | 43.34 | 1,665,884 | +1.23(+2.92%) |
Jul 29, 2020 | 42.01 | 42.51 | 41.74 | 42.11 | 1,908,593 | +0.07(+0.17%) |
Jul 28, 2020 | 43.31 | 43.50 | 42.01 | 42.04 | 1,541,384 | -1.27(-2.93%) |
Jul 27, 2020 | 43.05 | 43.59 | 42.03 | 43.31 | 2,175,560 | +2.10(+5.10%) |
Jul 24, 2020 | 41.26 | 42.03 | 40.23 | 41.21 | 3,215,500 | -1.03(-2.44%) |
Jul 23, 2020 | 43.01 | 44.11 | 41.92 | 42.24 | 1,218,112 | -0.92(-2.13%) |
Jul 22, 2020 | 42.82 | 43.80 | 42.82 | 43.16 | 1,214,974 | +0.36(+0.84%) |
Jul 21, 2020 | 44.09 | 44.48 | 42.72 | 42.80 | 1,692,816 | -1.11(-2.53%) |
Jul 20, 2020 | 42.51 | 43.96 | 42.34 | 43.91 | 2,021,809 | +1.53(+3.61%) |
Jul 17, 2020 | 41.68 | 42.85 | 41.50 | 42.38 | 1,833,600 | +0.89(+2.15%) |
Jul 16, 2020 | 41.05 | 41.65 | 40.53 | 41.49 | 1,509,752 | +0.33(+0.80%) |
Jul 15, 2020 | 40.95 | 41.58 | 40.48 | 41.16 | 1,791,821 | +0.51(+1.25%) |
Jul 14, 2020 | 40.23 | 40.78 | 38.56 | 40.65 | 2,614,767 | +0.68(+1.70%) |
Jul 13, 2020 | 41.47 | 42.50 | 39.57 | 39.97 | 2,220,591 | -1.35(-3.27%) |
Jul 10, 2020 | 42.09 | 42.94 | 41.05 | 41.32 | 1,791,300 | -0.98(-2.32%) |
Jul 09, 2020 | 41.50 | 42.69 | 41.40 | 42.30 | 2,266,198 | +0.75(+1.81%) |
Jul 08, 2020 | 41.45 | 41.95 | 40.74 | 41.55 | 2,581,288 | +0.39(+0.95%) |
Jul 07, 2020 | 40.36 | 41.67 | 40.34 | 41.16 | 2,896,862 | +0.53(+1.30%) |
Jul 06, 2020 | 39.88 | 41.40 | 39.22 | 40.63 | 6,642,722 | +3.09(+8.23%) |
Jul 02, 2020 | 37.25 | 37.69 | 36.63 | 37.54 | 3,552,100 | +0.63(+1.71%) |
Jul 01, 2020 | 35.79 | 37.17 | 35.62 | 36.91 | 3,448,608 | +1.47(+4.15%) |
Jun 30, 2020 | 34.17 | 35.60 | 33.79 | 35.44 | 3,578,418 | +1.21(+3.53%) |
Jun 29, 2020 | 35.63 | 35.63 | 33.69 | 34.23 | 3,306,132 | -1.14(-3.22%) |
Jun 26, 2020 | 35.24 | 36.12 | 34.66 | 35.37 | 25,842,600 | +0.24(+0.68%) |
Jun 25, 2020 | 34.48 | 35.13 | 33.85 | 35.13 | 2,992,891 | +0.21(+0.60%) |
Jun 24, 2020 | 36.08 | 36.90 | 34.38 | 34.92 | 2,633,934 | -1.61(-4.41%) |
Jun 23, 2020 | 37.03 | 37.25 | 35.93 | 36.53 | 2,768,279 | +0.17(+0.47%) |
Jun 22, 2020 | 36.29 | 36.81 | 35.02 | 36.36 | 3,331,163 | +0.15(+0.41%) |
Jun 19, 2020 | 34.67 | 36.21 | 33.86 | 36.21 | 9,060,800 | +2.59(+7.70%) |
Jun 18, 2020 | 33.09 | 33.80 | 32.70 | 33.62 | 2,153,676 | +0.37(+1.11%) |
Jun 17, 2020 | 33.30 | 33.96 | 32.92 | 33.25 | 2,612,295 | -0.11(-0.33%) |
Jun 16, 2020 | 32.03 | 33.70 | 31.80 | 33.36 | 2,984,180 | +2.02(+6.45%) |
Jun 15, 2020 | 30.08 | 31.39 | 29.91 | 31.34 | 2,692,010 | +0.41(+1.33%) |
Jun 12, 2020 | 31.35 | 31.77 | 29.80 | 30.93 | 2,575,200 | +0.62(+2.05%) |
Jun 11, 2020 | 31.80 | 32.00 | 30.12 | 30.31 | 3,443,324 | -2.47(-7.54%) |
Jun 10, 2020 | 32.35 | 33.20 | 32.19 | 32.78 | 2,342,876 | +0.68(+2.12%) |
Jun 09, 2020 | 32.01 | 32.45 | 31.47 | 32.10 | 2,695,228 | -0.28(-0.86%) |
Jun 08, 2020 | 30.69 | 32.54 | 30.34 | 32.38 | 2,756,742 | +1.70(+5.52%) |
Jun 05, 2020 | 30.73 | 31.77 | 30.32 | 30.68 | 3,516,100 | +0.50(+1.67%) |
Jun 04, 2020 | 31.31 | 32.00 | 29.55 | 30.18 | 4,428,149 | -1.31(-4.16%) |
Jun 03, 2020 | 33.62 | 33.62 | 31.40 | 31.49 | 3,571,198 | -1.93(-5.77%) |
Jun 02, 2020 | 33.32 | 33.70 | 32.32 | 33.42 | 2,332,465 | +0.00(+0.00%) |
Jun 01, 2020 | 33.20 | 34.59 | 32.94 | 33.42 | 3,430,499 | -0.17(-0.51%) |
May 29, 2020 | 33.80 | 33.91 | 32.19 | 33.59 | 3,375,500 | +0.29(+0.87%) |
May 28, 2020 | 33.52 | 34.87 | 33.10 | 33.30 | 2,346,734 | -0.87(-2.55%) |
May 27, 2020 | 33.99 | 34.37 | 32.52 | 34.17 | 2,749,908 | +0.07(+0.21%) |
May 26, 2020 | 34.73 | 35.47 | 34.00 | 34.10 | 2,750,243 | -0.37(-1.07%) |
May 22, 2020 | 34.80 | 34.89 | 34.00 | 34.47 | 1,770,100 | -0.24(-0.69%) |
May 21, 2020 | 34.78 | 34.91 | 33.67 | 34.71 | 1,879,941 | -0.13(-0.37%) |
May 20, 2020 | 33.81 | 35.20 | 33.47 | 34.84 | 4,367,626 | +1.62(+4.88%) |
May 19, 2020 | 34.00 | 34.60 | 33.13 | 33.22 | 1,886,865 | -0.70(-2.06%) |
May 18, 2020 | 34.49 | 34.92 | 33.32 | 33.92 | 2,792,301 | -0.04(-0.12%) |
May 15, 2020 | 32.41 | 34.15 | 32.06 | 33.96 | 3,549,400 | +1.29(+3.95%) |
May 14, 2020 | 31.83 | 32.83 | 31.50 | 32.67 | 2,665,448 | +0.61(+1.90%) |
May 13, 2020 | 32.10 | 32.56 | 30.87 | 32.06 | 3,202,040 | +0.24(+0.75%) |
May 12, 2020 | 33.36 | 33.43 | 31.80 | 31.82 | 3,027,770 | -1.07(-3.25%) |
May 11, 2020 | 32.40 | 33.37 | 32.08 | 32.89 | 3,218,263 | +0.28(+0.86%) |
May 08, 2020 | 32.84 | 32.98 | 31.45 | 32.61 | 2,796,400 | +0.31(+0.96%) |
May 07, 2020 | 32.15 | 33.04 | 31.63 | 32.30 | 3,232,038 | +0.10(+0.31%) |
May 06, 2020 | 32.69 | 33.02 | 31.82 | 32.20 | 3,853,777 | -0.20(-0.62%) |
May 05, 2020 | 32.31 | 32.83 | 31.60 | 32.40 | 3,919,705 | +0.72(+2.27%) |
May 04, 2020 | 30.77 | 31.71 | 29.82 | 31.68 | 5,156,522 | +1.30(+4.28%) |