Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.12 | 32.12 | 31.23 | 31.31 | 3,178 | -1.15(-3.55%) |
Jul 30, 2020 | 32.19 | 32.46 | 32.07 | 32.46 | 3,767 | -0.48(-1.46%) |
Jul 29, 2020 | 32.80 | 32.98 | 32.74 | 32.94 | 1,921 | -0.04(-0.11%) |
Jul 28, 2020 | 32.77 | 33.08 | 32.77 | 32.98 | 1,379 | -0.40(-1.19%) |
Jul 27, 2020 | 32.98 | 33.38 | 32.98 | 33.38 | 3,627 | +0.58(+1.76%) |
Jul 24, 2020 | 32.68 | 32.85 | 32.68 | 32.80 | 3,813 | -0.36(-1.08%) |
Jul 23, 2020 | 33.56 | 33.67 | 33.09 | 33.16 | 7,840 | +0.00(+0.00%) |
Jul 22, 2020 | 33.14 | 33.16 | 33.00 | 33.16 | 4,129 | -0.03(-0.09%) |
Jul 21, 2020 | 33.46 | 33.56 | 33.19 | 33.19 | 6,970 | -0.21(-0.62%) |
Jul 20, 2020 | 32.88 | 33.40 | 32.82 | 33.40 | 4,140 | +0.46(+1.40%) |
Jul 17, 2020 | 33.10 | 33.10 | 32.71 | 32.93 | 2,754 | +0.36(+1.12%) |
Jul 16, 2020 | 32.57 | 32.64 | 32.20 | 32.57 | 5,419 | -0.31(-0.93%) |
Jul 15, 2020 | 33.11 | 33.11 | 32.68 | 32.88 | 5,462 | +0.65(+2.01%) |
Jul 14, 2020 | 32.25 | 32.25 | 31.91 | 32.23 | 6,109 | +0.29(+0.90%) |
Jul 13, 2020 | 32.59 | 33.17 | 31.92 | 31.94 | 11,950 | +0.28(+0.88%) |
Jul 10, 2020 | 30.80 | 31.66 | 30.80 | 31.66 | 19,068 | +0.74(+2.41%) |
Jul 09, 2020 | 31.08 | 31.08 | 30.57 | 30.92 | 6,229 | -0.09(-0.29%) |
Jul 08, 2020 | 31.10 | 31.27 | 30.96 | 31.01 | 13,679 | -0.38(-1.20%) |
Jul 07, 2020 | 31.62 | 31.62 | 31.23 | 31.39 | 5,292 | -0.17(-0.55%) |
Jul 06, 2020 | 31.22 | 31.56 | 31.22 | 31.56 | 7,019 | +1.71(+5.74%) |
Jul 02, 2020 | 29.89 | 30.11 | 29.76 | 29.85 | 5,614 | +0.75(+2.58%) |
Jul 01, 2020 | 29.25 | 29.25 | 29.07 | 29.10 | 2,424 | -0.10(-0.35%) |
Jun 30, 2020 | 28.96 | 29.23 | 28.96 | 29.20 | 1,727 | +0.17(+0.59%) |
Jun 29, 2020 | 28.78 | 29.03 | 28.69 | 29.03 | 3,242 | +0.33(+1.17%) |
Jun 26, 2020 | 29.38 | 29.38 | 28.69 | 28.69 | 4,025 | -0.76(-2.57%) |
Jun 25, 2020 | 29.04 | 29.45 | 28.71 | 29.45 | 1,979 | +0.29(+0.99%) |
Jun 24, 2020 | 29.67 | 29.67 | 29.03 | 29.16 | 3,386 | -0.72(-2.42%) |
Jun 23, 2020 | 30.15 | 30.15 | 29.89 | 29.89 | 2,771 | +0.24(+0.79%) |
Jun 22, 2020 | 29.57 | 29.69 | 29.41 | 29.65 | 2,556 | +0.14(+0.48%) |
Jun 19, 2020 | 29.82 | 29.82 | 29.42 | 29.51 | 2,657 | -0.42(-1.40%) |
Jun 18, 2020 | 29.70 | 30.01 | 29.70 | 29.93 | 5,394 | +0.08(+0.28%) |
Jun 17, 2020 | 30.16 | 30.17 | 29.83 | 29.84 | 5,451 | -0.32(-1.05%) |
Jun 16, 2020 | 30.58 | 30.69 | 30.10 | 30.16 | 4,216 | +0.25(+0.85%) |
Jun 15, 2020 | 28.87 | 29.94 | 28.83 | 29.91 | 8,482 | +0.18(+0.60%) |
Jun 12, 2020 | 30.15 | 30.29 | 29.36 | 29.73 | 14,988 | +0.58(+1.97%) |
Jun 11, 2020 | 29.52 | 30.24 | 28.91 | 29.15 | 27,416 | -2.11(-6.75%) |
Jun 10, 2020 | 31.58 | 31.80 | 31.19 | 31.26 | 9,704 | -0.32(-1.00%) |
Jun 09, 2020 | 31.35 | 31.58 | 31.16 | 31.58 | 8,941 | -0.59(-1.84%) |
Jun 08, 2020 | 32.11 | 32.31 | 31.69 | 32.17 | 20,900 | +0.84(+2.68%) |
Jun 05, 2020 | 31.10 | 31.52 | 31.10 | 31.33 | 35,185 | +1.44(+4.82%) |
Jun 04, 2020 | 29.91 | 30.15 | 29.67 | 29.89 | 8,700 | -0.34(-1.12%) |
Jun 03, 2020 | 29.67 | 30.27 | 29.67 | 30.23 | 13,198 | +1.22(+4.20%) |
Jun 02, 2020 | 29.10 | 29.26 | 28.90 | 29.01 | 30,315 | +0.30(+1.03%) |
Jun 01, 2020 | 28.13 | 28.72 | 28.06 | 28.72 | 6,910 | +0.87(+3.13%) |
May 29, 2020 | 27.84 | 27.85 | 27.55 | 27.85 | 4,570 | -0.51(-1.80%) |
May 28, 2020 | 28.57 | 28.73 | 28.36 | 28.36 | 6,987 | -0.08(-0.27%) |
May 27, 2020 | 28.40 | 28.74 | 27.88 | 28.43 | 11,662 | +0.59(+2.11%) |
May 26, 2020 | 27.83 | 27.92 | 27.76 | 27.85 | 15,239 | +1.35(+5.10%) |
May 22, 2020 | 26.34 | 26.49 | 26.34 | 26.49 | 2,657 | -0.13(-0.48%) |
May 21, 2020 | 26.72 | 26.72 | 26.42 | 26.62 | 7,984 | -0.18(-0.68%) |
May 20, 2020 | 26.82 | 26.99 | 26.72 | 26.81 | 8,558 | +0.28(+1.05%) |
May 19, 2020 | 26.68 | 26.84 | 26.37 | 26.53 | 11,421 | -0.26(-0.98%) |
May 18, 2020 | 26.32 | 26.92 | 26.24 | 26.79 | 20,168 | +1.54(+6.09%) |
May 15, 2020 | 25.18 | 25.25 | 25.12 | 25.25 | 4,677 | +0.20(+0.81%) |
May 14, 2020 | 24.57 | 25.05 | 24.21 | 25.05 | 7,829 | -0.06(-0.22%) |
May 13, 2020 | 25.87 | 25.87 | 25.02 | 25.11 | 8,004 | -0.87(-3.36%) |
May 12, 2020 | 26.39 | 26.39 | 25.98 | 25.98 | 2,723 | -0.58(-2.17%) |
May 11, 2020 | 26.59 | 26.59 | 26.38 | 26.56 | 5,636 | +0.07(+0.28%) |
May 08, 2020 | 25.97 | 26.48 | 25.97 | 26.48 | 6,165 | +0.99(+3.88%) |
May 07, 2020 | 25.72 | 25.77 | 25.49 | 25.49 | 6,499 | +0.08(+0.31%) |
May 06, 2020 | 25.68 | 25.68 | 25.41 | 25.41 | 5,167 | -0.05(-0.19%) |
May 05, 2020 | 25.64 | 25.76 | 25.46 | 25.46 | 6,045 | +0.19(+0.76%) |
May 04, 2020 | 24.90 | 25.27 | 24.57 | 25.27 | 7,290 | +0.31(+1.22%) |