Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.95 | 34.78 | 33.74 | 34.71 | 38,945,916 | +0.17(+0.50%) |
Jul 30, 2020 | 35.57 | 35.62 | 34.50 | 34.53 | 36,232,264 | -1.78(-4.91%) |
Jul 29, 2020 | 36.05 | 36.37 | 35.75 | 36.32 | 17,140,904 | +0.40(+1.10%) |
Jul 28, 2020 | 36.22 | 36.50 | 35.85 | 35.92 | 23,263,578 | -0.43(-1.18%) |
Jul 27, 2020 | 35.66 | 36.37 | 35.44 | 36.35 | 22,481,986 | +0.53(+1.47%) |
Jul 24, 2020 | 36.19 | 36.64 | 35.62 | 35.82 | 19,901,904 | -0.22(-0.62%) |
Jul 23, 2020 | 35.80 | 36.14 | 35.48 | 36.04 | 21,742,758 | +0.07(+0.21%) |
Jul 22, 2020 | 36.42 | 36.42 | 35.77 | 35.97 | 25,871,916 | -0.86(-2.33%) |
Jul 21, 2020 | 35.59 | 37.27 | 35.56 | 36.83 | 34,948,080 | +1.77(+5.06%) |
Jul 20, 2020 | 35.64 | 35.89 | 35.03 | 35.05 | 22,480,058 | -0.84(-2.34%) |
Jul 17, 2020 | 36.56 | 36.86 | 35.79 | 35.90 | 21,780,760 | -0.63(-1.72%) |
Jul 16, 2020 | 36.55 | 36.96 | 36.12 | 36.52 | 17,788,698 | -0.29(-0.78%) |
Jul 15, 2020 | 37.14 | 37.19 | 36.46 | 36.81 | 21,010,492 | +0.46(+1.27%) |
Jul 14, 2020 | 35.08 | 36.45 | 34.86 | 36.35 | 25,929,718 | +1.16(+3.31%) |
Jul 13, 2020 | 35.45 | 35.71 | 34.82 | 35.19 | 24,278,518 | +0.01(+0.02%) |
Jul 10, 2020 | 33.92 | 35.23 | 33.90 | 35.18 | 22,976,066 | +1.06(+3.12%) |
Jul 09, 2020 | 35.38 | 35.55 | 34.06 | 34.11 | 31,355,566 | -1.48(-4.17%) |
Jul 08, 2020 | 35.59 | 36.23 | 35.33 | 35.60 | 22,166,618 | -0.07(-0.19%) |
Jul 07, 2020 | 36.21 | 36.29 | 35.56 | 35.66 | 21,097,384 | -0.95(-2.59%) |
Jul 06, 2020 | 36.84 | 37.18 | 36.16 | 36.61 | 27,495,988 | +0.26(+0.70%) |
Jul 02, 2020 | 36.80 | 37.27 | 36.23 | 36.36 | 22,085,678 | +0.31(+0.85%) |
Jul 01, 2020 | 36.70 | 37.43 | 36.02 | 36.05 | 20,955,434 | -0.83(-2.26%) |
Jun 30, 2020 | 35.82 | 37.09 | 35.60 | 36.89 | 26,852,174 | +0.33(+0.90%) |
Jun 29, 2020 | 36.13 | 36.77 | 35.91 | 36.56 | 20,669,072 | +0.58(+1.60%) |
Jun 26, 2020 | 37.02 | 37.07 | 35.88 | 35.98 | 38,213,020 | -1.28(-3.43%) |
Jun 25, 2020 | 36.33 | 37.31 | 36.04 | 37.26 | 23,461,266 | +0.55(+1.51%) |
Jun 24, 2020 | 37.87 | 37.91 | 36.50 | 36.70 | 33,478,716 | -1.81(-4.71%) |
Jun 23, 2020 | 38.68 | 38.95 | 38.35 | 38.52 | 22,930,352 | +0.23(+0.60%) |
Jun 22, 2020 | 37.69 | 38.30 | 37.45 | 38.29 | 21,262,336 | +0.36(+0.96%) |
Jun 19, 2020 | 39.77 | 39.81 | 37.92 | 37.92 | 59,286,224 | -0.78(-2.00%) |
Jun 18, 2020 | 38.03 | 39.04 | 37.75 | 38.70 | 26,013,340 | +0.24(+0.62%) |
Jun 17, 2020 | 39.59 | 39.70 | 38.44 | 38.46 | 23,353,548 | -1.29(-3.26%) |
Jun 16, 2020 | 40.89 | 41.03 | 38.96 | 39.76 | 31,753,968 | +0.87(+2.25%) |
Jun 15, 2020 | 37.41 | 39.39 | 36.91 | 38.88 | 33,849,180 | -0.02(-0.06%) |
Jun 12, 2020 | 39.62 | 40.10 | 37.86 | 38.91 | 37,557,840 | +0.82(+2.14%) |
Jun 11, 2020 | 39.20 | 40.28 | 38.02 | 38.09 | 47,486,304 | -3.69(-8.83%) |
Jun 10, 2020 | 44.13 | 44.13 | 41.74 | 41.78 | 37,750,960 | -2.37(-5.36%) |
Jun 09, 2020 | 43.62 | 44.52 | 43.26 | 44.14 | 33,065,948 | -1.01(-2.23%) |
Jun 08, 2020 | 45.13 | 45.66 | 44.09 | 45.15 | 40,687,356 | +1.37(+3.13%) |
Jun 05, 2020 | 42.60 | 44.09 | 42.56 | 43.78 | 50,107,144 | +3.28(+8.11%) |
Jun 04, 2020 | 40.32 | 40.54 | 39.72 | 40.50 | 22,704,836 | -0.12(-0.28%) |
Jun 03, 2020 | 39.59 | 40.75 | 39.55 | 40.61 | 28,376,452 | +1.59(+4.08%) |
Jun 02, 2020 | 38.65 | 39.14 | 38.56 | 39.02 | 27,054,640 | +0.85(+2.23%) |
Jun 01, 2020 | 37.38 | 38.31 | 36.95 | 38.17 | 23,077,140 | +0.67(+1.78%) |
May 29, 2020 | 36.97 | 37.69 | 36.60 | 37.50 | 31,384,420 | +0.35(+0.95%) |
May 28, 2020 | 38.30 | 38.32 | 37.06 | 37.15 | 23,884,176 | -0.99(-2.59%) |
May 27, 2020 | 38.49 | 38.88 | 37.45 | 38.14 | 25,197,336 | +0.27(+0.72%) |
May 26, 2020 | 37.73 | 38.19 | 37.50 | 37.87 | 24,676,042 | +1.08(+2.94%) |
May 22, 2020 | 36.49 | 36.84 | 35.84 | 36.79 | 18,678,714 | +0.03(+0.09%) |
May 21, 2020 | 37.48 | 37.77 | 36.61 | 36.75 | 23,186,152 | -0.67(-1.79%) |
May 20, 2020 | 36.80 | 37.59 | 36.76 | 37.42 | 23,458,952 | +1.18(+3.25%) |
May 19, 2020 | 37.57 | 38.46 | 36.23 | 36.24 | 26,389,500 | -1.15(-3.09%) |
May 18, 2020 | 36.62 | 37.59 | 36.34 | 37.40 | 38,844,456 | +2.75(+7.95%) |
May 15, 2020 | 34.96 | 35.47 | 34.52 | 34.64 | 27,212,918 | -0.25(-0.71%) |
May 14, 2020 | 33.88 | 35.10 | 33.16 | 34.89 | 30,130,878 | +0.31(+0.88%) |
May 13, 2020 | 36.08 | 36.18 | 34.31 | 34.58 | 37,316,772 | -1.81(-4.96%) |
May 12, 2020 | 37.46 | 37.67 | 36.39 | 36.39 | 30,825,692 | -0.62(-1.67%) |
May 11, 2020 | 37.31 | 37.38 | 36.82 | 37.01 | 27,486,428 | -0.36(-0.95%) |
May 08, 2020 | 36.66 | 37.40 | 36.39 | 37.37 | 24,716,540 | +1.57(+4.39%) |
May 07, 2020 | 36.38 | 36.63 | 35.58 | 35.80 | 27,376,726 | +0.20(+0.57%) |
May 06, 2020 | 36.35 | 36.63 | 35.52 | 35.59 | 28,001,830 | -0.68(-1.87%) |
May 05, 2020 | 37.43 | 38.15 | 36.14 | 36.27 | 36,154,844 | -0.04(-0.11%) |
May 04, 2020 | 34.40 | 36.36 | 34.16 | 36.31 | 33,939,048 | +1.41(+4.03%) |