Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.86 | 34.90 | 34.07 | 34.28 | 6,181,733 | +0.06(+0.17%) |
Jul 30, 2020 | 33.84 | 34.28 | 33.69 | 34.22 | 4,194,190 | -0.29(-0.84%) |
Jul 29, 2020 | 34.90 | 34.92 | 34.16 | 34.51 | 5,952,563 | -0.60(-1.72%) |
Jul 28, 2020 | 35.12 | 35.42 | 35.07 | 35.12 | 4,874,725 | +0.36(+1.03%) |
Jul 27, 2020 | 34.59 | 34.85 | 34.51 | 34.76 | 3,484,221 | +0.50(+1.46%) |
Jul 24, 2020 | 34.33 | 34.45 | 34.14 | 34.26 | 4,370,245 | -0.01(-0.02%) |
Jul 23, 2020 | 35.09 | 35.11 | 34.26 | 34.27 | 5,204,181 | -0.74(-2.11%) |
Jul 22, 2020 | 35.17 | 35.33 | 34.86 | 35.01 | 2,437,355 | -0.34(-0.96%) |
Jul 21, 2020 | 35.58 | 35.60 | 35.22 | 35.35 | 3,418,436 | -0.01(-0.02%) |
Jul 20, 2020 | 35.87 | 36.05 | 35.21 | 35.36 | 3,463,588 | -0.20(-0.57%) |
Jul 17, 2020 | 35.31 | 35.67 | 35.26 | 35.56 | 3,087,044 | +0.28(+0.80%) |
Jul 16, 2020 | 35.43 | 35.49 | 35.06 | 35.28 | 3,230,660 | -0.39(-1.10%) |
Jul 15, 2020 | 35.38 | 35.79 | 35.24 | 35.67 | 5,763,530 | +1.06(+3.07%) |
Jul 14, 2020 | 34.16 | 34.66 | 34.05 | 34.61 | 4,446,137 | +0.54(+1.57%) |
Jul 13, 2020 | 34.14 | 34.58 | 33.99 | 34.07 | 3,862,266 | +0.14(+0.40%) |
Jul 10, 2020 | 34.07 | 34.15 | 33.46 | 33.94 | 4,038,243 | -0.39(-1.14%) |
Jul 09, 2020 | 34.68 | 34.86 | 34.11 | 34.33 | 3,258,624 | -0.32(-0.93%) |
Jul 08, 2020 | 34.50 | 34.69 | 34.33 | 34.65 | 2,650,627 | +0.31(+0.92%) |
Jul 07, 2020 | 34.26 | 34.72 | 34.23 | 34.33 | 2,428,521 | -0.54(-1.54%) |
Jul 06, 2020 | 34.73 | 35.13 | 34.72 | 34.87 | 2,543,746 | -0.18(-0.51%) |
Jul 02, 2020 | 34.99 | 35.10 | 34.82 | 35.05 | 3,191,713 | +0.31(+0.88%) |
Jul 01, 2020 | 34.62 | 34.96 | 34.46 | 34.74 | 2,909,250 | +0.06(+0.17%) |
Jun 30, 2020 | 34.27 | 34.79 | 34.17 | 34.68 | 2,731,671 | +0.03(+0.10%) |
Jun 29, 2020 | 34.88 | 34.92 | 34.55 | 34.65 | 2,790,020 | +0.17(+0.49%) |
Jun 26, 2020 | 35.19 | 35.27 | 34.41 | 34.48 | 3,020,126 | -0.48(-1.39%) |
Jun 25, 2020 | 34.70 | 34.99 | 34.47 | 34.96 | 2,219,103 | +0.38(+1.11%) |
Jun 24, 2020 | 34.90 | 35.15 | 34.49 | 34.58 | 2,711,317 | -0.78(-2.21%) |
Jun 23, 2020 | 35.37 | 35.84 | 35.26 | 35.36 | 2,800,968 | +0.31(+0.90%) |
Jun 22, 2020 | 35.23 | 35.27 | 34.86 | 35.05 | 2,608,661 | +0.10(+0.29%) |
Jun 19, 2020 | 35.13 | 35.23 | 34.66 | 34.95 | 2,686,948 | +0.13(+0.37%) |
Jun 18, 2020 | 35.01 | 35.13 | 34.73 | 34.82 | 2,255,668 | -0.75(-2.10%) |
Jun 17, 2020 | 35.64 | 35.74 | 35.51 | 35.57 | 3,404,868 | +0.43(+1.23%) |
Jun 16, 2020 | 35.32 | 35.36 | 34.75 | 35.13 | 5,232,470 | +0.51(+1.47%) |
Jun 15, 2020 | 34.21 | 34.79 | 33.85 | 34.62 | 4,953,579 | +0.26(+0.74%) |
Jun 12, 2020 | 34.81 | 34.91 | 33.89 | 34.37 | 5,134,685 | +0.18(+0.52%) |
Jun 11, 2020 | 35.57 | 35.59 | 34.19 | 34.19 | 4,511,779 | -1.87(-5.19%) |
Jun 10, 2020 | 36.27 | 36.37 | 35.92 | 36.06 | 4,031,893 | +0.45(+1.27%) |
Jun 09, 2020 | 35.87 | 35.95 | 35.60 | 35.61 | 3,454,443 | -0.42(-1.16%) |
Jun 08, 2020 | 35.71 | 36.03 | 35.52 | 36.03 | 6,290,464 | +0.57(+1.61%) |
Jun 05, 2020 | 35.48 | 35.77 | 35.39 | 35.46 | 3,268,157 | +0.04(+0.12%) |
Jun 04, 2020 | 35.49 | 35.82 | 35.37 | 35.41 | 3,294,638 | -0.40(-1.12%) |
Jun 03, 2020 | 35.87 | 35.98 | 35.77 | 35.81 | 3,102,590 | +0.08(+0.21%) |
Jun 02, 2020 | 35.45 | 35.76 | 35.33 | 35.74 | 2,344,773 | +0.15(+0.43%) |
Jun 01, 2020 | 35.40 | 35.62 | 35.32 | 35.58 | 2,572,231 | -0.06(-0.17%) |
May 29, 2020 | 35.53 | 35.68 | 34.93 | 35.64 | 4,347,077 | +0.32(+0.91%) |
May 28, 2020 | 35.42 | 35.74 | 35.15 | 35.32 | 3,440,622 | +0.51(+1.47%) |
May 27, 2020 | 34.60 | 34.85 | 34.26 | 34.81 | 3,074,819 | +0.16(+0.47%) |
May 26, 2020 | 34.79 | 35.01 | 34.56 | 34.65 | 2,389,671 | -0.12(-0.34%) |
May 22, 2020 | 34.51 | 34.94 | 34.42 | 34.77 | 1,904,514 | -0.12(-0.34%) |
May 21, 2020 | 35.09 | 35.18 | 34.70 | 34.89 | 2,684,883 | -0.24(-0.68%) |
May 20, 2020 | 35.60 | 35.62 | 35.02 | 35.13 | 3,886,083 | +0.32(+0.93%) |
May 19, 2020 | 35.08 | 35.38 | 34.78 | 34.80 | 4,111,481 | -0.30(-0.85%) |
May 18, 2020 | 35.23 | 35.50 | 35.10 | 35.10 | 6,603,097 | +0.31(+0.90%) |
May 15, 2020 | 34.52 | 34.85 | 34.41 | 34.79 | 2,999,780 | +0.04(+0.12%) |
May 14, 2020 | 34.80 | 35.07 | 34.44 | 34.74 | 5,675,423 | -1.20(-3.33%) |
May 13, 2020 | 35.87 | 36.31 | 35.77 | 35.94 | 5,979,144 | +0.45(+1.26%) |
May 12, 2020 | 35.53 | 35.88 | 35.30 | 35.49 | 4,592,475 | +0.12(+0.33%) |
May 11, 2020 | 34.85 | 35.52 | 34.80 | 35.38 | 3,453,027 | +0.13(+0.38%) |
May 08, 2020 | 35.11 | 35.40 | 35.06 | 35.24 | 1,937,642 | +0.18(+0.50%) |
May 07, 2020 | 35.19 | 35.25 | 34.76 | 35.06 | 3,631,779 | -0.58(-1.63%) |
May 06, 2020 | 35.56 | 35.91 | 35.44 | 35.64 | 4,528,299 | +0.34(+0.95%) |
May 05, 2020 | 35.64 | 35.71 | 35.25 | 35.31 | 4,679,140 | -0.13(-0.38%) |
May 04, 2020 | 35.17 | 35.45 | 35.01 | 35.44 | 4,546,690 | +0.79(+2.28%) |