Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.65 | 31.94 | 31.55 | 31.93 | 7,942,731 | +0.35(+1.10%) |
Jul 30, 2020 | 31.99 | 32.06 | 31.51 | 31.58 | 6,272,990 | -0.64(-1.99%) |
Jul 29, 2020 | 32.28 | 32.28 | 31.87 | 32.22 | 6,055,097 | -0.11(-0.34%) |
Jul 28, 2020 | 32.01 | 32.51 | 31.95 | 32.33 | 6,231,639 | +0.43(+1.35%) |
Jul 27, 2020 | 31.85 | 32.07 | 31.48 | 31.90 | 5,719,908 | +0.05(+0.14%) |
Jul 24, 2020 | 32.12 | 32.46 | 31.72 | 31.86 | 5,485,320 | -0.39(-1.20%) |
Jul 23, 2020 | 32.34 | 32.48 | 32.10 | 32.24 | 6,030,135 | -0.03(-0.09%) |
Jul 22, 2020 | 32.03 | 32.27 | 31.74 | 32.27 | 7,044,020 | +0.34(+1.06%) |
Jul 21, 2020 | 31.54 | 32.66 | 31.51 | 31.93 | 12,944,850 | +0.59(+1.87%) |
Jul 20, 2020 | 31.02 | 31.35 | 30.86 | 31.34 | 8,785,442 | +0.28(+0.89%) |
Jul 17, 2020 | 31.07 | 31.37 | 31.00 | 31.07 | 6,721,108 | +0.11(+0.36%) |
Jul 16, 2020 | 31.11 | 31.49 | 30.87 | 30.96 | 7,628,805 | -0.04(-0.12%) |
Jul 15, 2020 | 30.92 | 31.21 | 30.58 | 30.99 | 9,366,547 | -0.43(-1.37%) |
Jul 14, 2020 | 30.59 | 31.43 | 30.57 | 31.43 | 10,749,105 | +0.88(+2.88%) |
Jul 13, 2020 | 30.69 | 30.84 | 30.25 | 30.54 | 8,872,851 | -0.15(-0.48%) |
Jul 10, 2020 | 30.07 | 31.05 | 30.05 | 30.69 | 11,455,825 | +0.62(+2.08%) |
Jul 09, 2020 | 29.72 | 30.36 | 29.70 | 30.07 | 7,837,397 | +0.31(+1.05%) |
Jul 08, 2020 | 30.87 | 30.98 | 29.66 | 29.75 | 10,571,001 | -1.16(-3.74%) |
Jul 07, 2020 | 30.88 | 31.31 | 30.71 | 30.91 | 12,593,074 | -0.05(-0.15%) |
Jul 06, 2020 | 30.86 | 31.04 | 30.76 | 30.96 | 7,708,383 | +0.21(+0.69%) |
Jul 02, 2020 | 30.81 | 31.18 | 30.64 | 30.75 | 9,384,447 | -0.06(-0.21%) |
Jul 01, 2020 | 31.08 | 31.33 | 30.54 | 30.81 | 9,938,104 | -0.26(-0.83%) |
Jun 30, 2020 | 31.54 | 31.60 | 31.03 | 31.07 | 15,959,916 | -0.26(-0.82%) |
Jun 29, 2020 | 30.17 | 31.41 | 30.16 | 31.32 | 13,300,404 | +1.33(+4.44%) |
Jun 26, 2020 | 30.20 | 30.49 | 29.87 | 29.99 | 15,769,533 | -0.09(-0.31%) |
Jun 25, 2020 | 30.06 | 30.68 | 29.96 | 30.09 | 16,075,014 | -0.04(-0.12%) |
Jun 24, 2020 | 29.47 | 30.31 | 29.17 | 30.12 | 16,407,127 | +0.66(+2.24%) |
Jun 23, 2020 | 29.60 | 29.69 | 29.15 | 29.46 | 13,829,679 | +0.03(+0.09%) |
Jun 22, 2020 | 29.32 | 29.98 | 29.28 | 29.43 | 15,676,982 | -0.16(-0.53%) |
Jun 19, 2020 | 29.36 | 29.64 | 28.66 | 29.59 | 31,575,130 | +0.39(+1.35%) |
Jun 18, 2020 | 29.68 | 29.83 | 28.13 | 29.20 | 49,363,880 | -0.92(-3.05%) |
Jun 17, 2020 | 30.30 | 30.46 | 29.53 | 30.11 | 17,438,590 | +0.26(+0.86%) |
Jun 16, 2020 | 29.65 | 29.98 | 29.48 | 29.86 | 10,105,118 | +0.41(+1.40%) |
Jun 15, 2020 | 29.73 | 29.98 | 28.93 | 29.44 | 11,996,448 | -0.17(-0.56%) |
Jun 12, 2020 | 30.19 | 30.39 | 29.21 | 29.61 | 10,534,813 | -0.40(-1.35%) |
Jun 11, 2020 | 29.93 | 30.98 | 29.83 | 30.01 | 13,560,935 | +0.12(+0.40%) |
Jun 10, 2020 | 30.37 | 30.61 | 29.72 | 29.89 | 8,575,898 | -0.32(-1.06%) |
Jun 09, 2020 | 30.53 | 30.61 | 29.75 | 30.21 | 8,177,957 | -0.08(-0.27%) |
Jun 08, 2020 | 29.53 | 30.30 | 29.44 | 30.30 | 10,307,587 | +0.49(+1.63%) |
Jun 05, 2020 | 30.33 | 30.46 | 29.74 | 29.81 | 12,392,853 | -0.58(-1.90%) |
Jun 04, 2020 | 29.90 | 30.41 | 29.89 | 30.39 | 9,559,640 | +0.39(+1.32%) |
Jun 03, 2020 | 30.30 | 30.60 | 29.78 | 29.99 | 7,168,090 | -0.29(-0.97%) |
Jun 02, 2020 | 29.73 | 30.29 | 29.65 | 30.29 | 7,365,735 | +0.47(+1.57%) |
Jun 01, 2020 | 30.02 | 30.49 | 29.76 | 29.82 | 7,554,574 | -0.12(-0.40%) |
May 29, 2020 | 29.53 | 30.02 | 29.02 | 29.94 | 18,027,552 | +0.51(+1.75%) |
May 28, 2020 | 30.59 | 31.02 | 29.38 | 29.42 | 14,521,717 | -1.12(-3.67%) |
May 27, 2020 | 28.88 | 30.55 | 28.72 | 30.54 | 16,338,114 | +1.75(+6.09%) |
May 26, 2020 | 29.43 | 29.72 | 28.73 | 28.79 | 10,718,182 | -0.92(-3.09%) |
May 22, 2020 | 29.58 | 29.90 | 29.43 | 29.71 | 6,683,844 | +0.23(+0.78%) |
May 21, 2020 | 29.64 | 29.83 | 29.22 | 29.48 | 7,731,197 | -0.17(-0.56%) |
May 20, 2020 | 29.39 | 29.72 | 29.00 | 29.64 | 8,538,496 | +0.50(+1.70%) |
May 19, 2020 | 29.74 | 29.83 | 29.13 | 29.15 | 8,041,306 | -0.46(-1.55%) |
May 18, 2020 | 29.76 | 29.86 | 28.91 | 29.61 | 13,972,484 | -0.23(-0.77%) |
May 15, 2020 | 30.02 | 30.24 | 29.60 | 29.84 | 16,420,767 | -0.25(-0.82%) |
May 14, 2020 | 31.09 | 31.42 | 29.71 | 30.09 | 12,091,461 | -1.06(-3.42%) |
May 13, 2020 | 30.70 | 31.52 | 30.70 | 31.15 | 9,715,617 | +0.50(+1.64%) |
May 12, 2020 | 30.90 | 31.27 | 30.60 | 30.65 | 7,190,740 | -0.16(-0.53%) |
May 11, 2020 | 30.56 | 31.09 | 30.47 | 30.81 | 9,597,159 | +0.36(+1.17%) |
May 08, 2020 | 29.87 | 30.62 | 29.73 | 30.46 | 8,666,990 | +0.60(+2.02%) |
May 07, 2020 | 30.05 | 30.32 | 29.67 | 29.85 | 6,856,723 | -0.09(-0.31%) |
May 06, 2020 | 30.14 | 30.40 | 29.88 | 29.94 | 8,078,385 | -0.03(-0.09%) |
May 05, 2020 | 29.75 | 30.12 | 29.42 | 29.97 | 7,958,226 | +0.26(+0.86%) |
May 04, 2020 | 29.76 | 29.92 | 29.08 | 29.72 | 10,520,178 | +0.52(+1.78%) |