Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.00 | 32.47 | 31.90 | 32.39 | 4,836,056 | +0.25(+0.79%) |
Jul 30, 2020 | 32.44 | 32.57 | 31.84 | 32.14 | 5,024,663 | -1.10(-3.32%) |
Jul 29, 2020 | 33.09 | 33.35 | 32.50 | 33.24 | 4,287,773 | +0.19(+0.58%) |
Jul 28, 2020 | 33.04 | 33.33 | 32.87 | 33.05 | 4,242,981 | -0.13(-0.38%) |
Jul 27, 2020 | 33.31 | 33.40 | 32.81 | 33.18 | 3,635,757 | -0.31(-0.92%) |
Jul 24, 2020 | 33.82 | 34.00 | 33.41 | 33.49 | 2,444,766 | -0.20(-0.59%) |
Jul 23, 2020 | 33.27 | 33.88 | 33.20 | 33.69 | 2,786,126 | +0.30(+0.90%) |
Jul 22, 2020 | 32.89 | 33.57 | 32.78 | 33.39 | 2,364,653 | +0.14(+0.41%) |
Jul 21, 2020 | 32.89 | 33.64 | 32.89 | 33.25 | 2,947,296 | +0.48(+1.47%) |
Jul 20, 2020 | 32.74 | 32.92 | 32.37 | 32.77 | 2,728,773 | -0.22(-0.66%) |
Jul 17, 2020 | 33.09 | 33.15 | 32.54 | 32.98 | 3,075,613 | -0.14(-0.41%) |
Jul 16, 2020 | 32.80 | 33.61 | 32.70 | 33.12 | 2,409,962 | +0.08(+0.25%) |
Jul 15, 2020 | 33.17 | 33.37 | 32.63 | 33.04 | 3,879,294 | +0.57(+1.77%) |
Jul 14, 2020 | 31.76 | 32.48 | 31.50 | 32.47 | 4,570,463 | +0.70(+2.21%) |
Jul 13, 2020 | 31.96 | 32.30 | 31.59 | 31.76 | 3,423,038 | +0.01(+0.03%) |
Jul 10, 2020 | 31.08 | 31.76 | 30.97 | 31.76 | 3,055,079 | +0.82(+2.65%) |
Jul 09, 2020 | 32.10 | 32.21 | 30.80 | 30.94 | 4,180,262 | -1.30(-4.04%) |
Jul 08, 2020 | 31.72 | 32.36 | 31.57 | 32.24 | 3,387,580 | +0.71(+2.25%) |
Jul 07, 2020 | 32.45 | 32.67 | 31.49 | 31.53 | 3,830,586 | -1.28(-3.89%) |
Jul 06, 2020 | 32.99 | 33.36 | 32.50 | 32.80 | 3,659,513 | +0.69(+2.16%) |
Jul 02, 2020 | 32.98 | 33.44 | 32.00 | 32.11 | 3,377,036 | -0.12(-0.37%) |
Jul 01, 2020 | 32.75 | 33.04 | 31.86 | 32.23 | 3,464,005 | -0.58(-1.78%) |
Jun 30, 2020 | 32.10 | 32.98 | 32.07 | 32.81 | 4,138,486 | +0.55(+1.69%) |
Jun 29, 2020 | 32.04 | 32.46 | 31.58 | 32.27 | 3,007,657 | +0.68(+2.16%) |
Jun 26, 2020 | 32.20 | 32.36 | 31.24 | 31.58 | 5,353,691 | -1.05(-3.21%) |
Jun 25, 2020 | 31.76 | 32.67 | 31.55 | 32.63 | 3,076,622 | +0.60(+1.88%) |
Jun 24, 2020 | 32.75 | 32.85 | 31.86 | 32.03 | 4,436,398 | -1.11(-3.35%) |
Jun 23, 2020 | 33.76 | 33.96 | 33.10 | 33.14 | 3,469,643 | -0.06(-0.19%) |
Jun 22, 2020 | 33.13 | 33.57 | 32.78 | 33.20 | 3,879,081 | -0.13(-0.38%) |
Jun 19, 2020 | 34.50 | 34.56 | 32.94 | 33.33 | 8,417,884 | -0.46(-1.37%) |
Jun 18, 2020 | 33.12 | 34.05 | 32.89 | 33.80 | 3,113,388 | +0.29(+0.87%) |
Jun 17, 2020 | 34.21 | 34.45 | 33.47 | 33.50 | 3,768,684 | -0.51(-1.50%) |
Jun 16, 2020 | 35.33 | 35.33 | 33.51 | 34.01 | 3,788,184 | +0.21(+0.62%) |
Jun 15, 2020 | 32.27 | 34.04 | 31.97 | 33.80 | 3,592,191 | +0.44(+1.31%) |
Jun 12, 2020 | 33.86 | 33.94 | 32.49 | 33.37 | 3,585,342 | +0.89(+2.75%) |
Jun 11, 2020 | 33.70 | 34.41 | 32.46 | 32.47 | 5,910,197 | -3.12(-8.77%) |
Jun 10, 2020 | 36.34 | 36.45 | 35.36 | 35.60 | 4,206,480 | -1.01(-2.76%) |
Jun 09, 2020 | 37.16 | 37.57 | 36.57 | 36.61 | 3,536,857 | -1.73(-4.51%) |
Jun 08, 2020 | 37.59 | 38.42 | 37.41 | 38.34 | 4,429,296 | +1.43(+3.87%) |
Jun 05, 2020 | 37.90 | 38.08 | 36.77 | 36.91 | 4,336,319 | +1.09(+3.05%) |
Jun 04, 2020 | 34.61 | 35.83 | 34.23 | 35.82 | 5,113,918 | +1.02(+2.93%) |
Jun 03, 2020 | 34.81 | 35.21 | 34.61 | 34.80 | 3,998,896 | +0.88(+2.60%) |
Jun 02, 2020 | 34.00 | 34.32 | 33.70 | 33.91 | 3,129,264 | +0.25(+0.73%) |
Jun 01, 2020 | 33.20 | 33.91 | 33.01 | 33.67 | 5,510,031 | +0.46(+1.37%) |
May 29, 2020 | 32.87 | 33.46 | 32.47 | 33.21 | 19,095,948 | -0.15(-0.44%) |
May 28, 2020 | 34.11 | 34.23 | 32.97 | 33.36 | 4,506,296 | -0.49(-1.45%) |
May 27, 2020 | 34.58 | 34.58 | 33.39 | 33.85 | 5,000,609 | +0.86(+2.59%) |
May 26, 2020 | 33.01 | 33.38 | 32.40 | 32.99 | 4,154,338 | +1.39(+4.41%) |
May 22, 2020 | 31.82 | 31.82 | 31.30 | 31.60 | 3,156,981 | -0.14(-0.43%) |
May 21, 2020 | 31.52 | 31.84 | 31.41 | 31.74 | 4,860,127 | +0.05(+0.14%) |
May 20, 2020 | 31.01 | 31.96 | 30.90 | 31.69 | 5,256,278 | +1.07(+3.48%) |
May 19, 2020 | 31.12 | 31.36 | 30.33 | 30.63 | 3,449,615 | -0.76(-2.44%) |
May 18, 2020 | 31.38 | 31.73 | 31.09 | 31.39 | 4,242,517 | +1.59(+5.33%) |
May 15, 2020 | 29.21 | 29.95 | 28.79 | 29.80 | 11,140,849 | +0.21(+0.70%) |
May 14, 2020 | 28.39 | 29.62 | 27.39 | 29.59 | 5,748,927 | +0.70(+2.41%) |
May 13, 2020 | 30.08 | 30.11 | 28.74 | 28.90 | 4,876,355 | -1.50(-4.93%) |
May 12, 2020 | 32.10 | 32.17 | 30.39 | 30.40 | 4,093,406 | -1.59(-4.97%) |
May 11, 2020 | 32.23 | 32.47 | 31.60 | 31.99 | 3,251,971 | -0.77(-2.34%) |
May 08, 2020 | 33.11 | 33.31 | 32.03 | 32.76 | 2,845,765 | +0.35(+1.09%) |
May 07, 2020 | 31.50 | 32.94 | 31.47 | 32.40 | 3,296,253 | +1.44(+4.64%) |
May 06, 2020 | 32.10 | 32.49 | 30.97 | 30.97 | 4,515,796 | -1.48(-4.57%) |
May 05, 2020 | 32.39 | 33.10 | 32.39 | 32.45 | 3,787,704 | +0.15(+0.48%) |
May 04, 2020 | 32.57 | 32.61 | 31.75 | 32.29 | 3,899,607 | -0.79(-2.38%) |