Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.72 | 33.26 | 32.47 | 33.08 | 2,868,692 | +0.29(+0.89%) |
Jul 30, 2020 | 32.67 | 33.15 | 31.94 | 32.79 | 2,069,348 | -1.04(-3.07%) |
Jul 29, 2020 | 32.40 | 33.88 | 32.08 | 33.83 | 1,981,137 | +1.56(+4.84%) |
Jul 28, 2020 | 32.90 | 33.43 | 32.17 | 32.27 | 1,848,354 | -0.97(-2.92%) |
Jul 27, 2020 | 34.03 | 34.11 | 32.94 | 33.24 | 1,484,047 | -0.56(-1.67%) |
Jul 24, 2020 | 34.34 | 34.75 | 33.46 | 33.80 | 1,236,256 | -0.28(-0.83%) |
Jul 23, 2020 | 34.18 | 34.77 | 33.70 | 34.09 | 1,514,765 | -0.52(-1.51%) |
Jul 22, 2020 | 34.33 | 34.77 | 33.50 | 34.61 | 1,527,206 | -0.34(-0.97%) |
Jul 21, 2020 | 33.39 | 35.54 | 33.33 | 34.95 | 4,157,564 | +2.93(+9.15%) |
Jul 20, 2020 | 32.41 | 33.29 | 32.00 | 32.02 | 1,953,781 | -0.37(-1.13%) |
Jul 17, 2020 | 32.86 | 33.47 | 32.11 | 32.38 | 2,294,303 | -0.41(-1.24%) |
Jul 16, 2020 | 32.43 | 33.64 | 31.68 | 32.79 | 1,988,889 | -0.32(-0.98%) |
Jul 15, 2020 | 33.10 | 33.36 | 31.65 | 33.11 | 4,461,606 | +0.51(+1.58%) |
Jul 14, 2020 | 30.83 | 32.72 | 30.54 | 32.60 | 3,342,619 | +1.81(+5.88%) |
Jul 13, 2020 | 32.46 | 32.94 | 30.62 | 30.79 | 4,717,555 | -1.52(-4.70%) |
Jul 10, 2020 | 31.01 | 32.37 | 30.63 | 32.31 | 3,081,121 | +1.19(+3.81%) |
Jul 09, 2020 | 33.24 | 33.56 | 31.01 | 31.12 | 3,897,521 | -2.27(-6.79%) |
Jul 08, 2020 | 33.42 | 34.09 | 33.06 | 33.39 | 3,298,844 | +0.09(+0.27%) |
Jul 07, 2020 | 34.85 | 35.22 | 33.29 | 33.30 | 2,569,924 | -2.29(-6.44%) |
Jul 06, 2020 | 35.41 | 35.79 | 34.28 | 35.59 | 3,005,225 | +1.10(+3.18%) |
Jul 02, 2020 | 33.97 | 35.30 | 33.46 | 34.49 | 3,983,251 | +1.63(+4.95%) |
Jul 01, 2020 | 35.16 | 35.56 | 32.80 | 32.87 | 5,230,722 | -1.84(-5.31%) |
Jun 30, 2020 | 33.85 | 34.99 | 33.06 | 34.71 | 3,171,860 | +0.32(+0.94%) |
Jun 29, 2020 | 33.53 | 34.77 | 33.13 | 34.38 | 3,228,984 | +0.25(+0.73%) |
Jun 26, 2020 | 35.56 | 35.67 | 33.57 | 34.13 | 4,456,908 | -2.07(-5.71%) |
Jun 25, 2020 | 34.67 | 36.23 | 33.89 | 36.20 | 4,178,840 | +1.43(+4.10%) |
Jun 24, 2020 | 37.76 | 37.76 | 34.65 | 34.77 | 5,266,816 | -3.66(-9.52%) |
Jun 23, 2020 | 39.13 | 39.55 | 38.14 | 38.43 | 3,300,102 | +0.18(+0.48%) |
Jun 22, 2020 | 38.88 | 38.97 | 37.39 | 38.25 | 3,219,202 | -0.53(-1.37%) |
Jun 19, 2020 | 39.57 | 40.00 | 37.92 | 38.78 | 6,545,771 | +0.12(+0.30%) |
Jun 18, 2020 | 38.53 | 39.81 | 37.97 | 38.67 | 2,892,904 | +0.03(+0.09%) |
Jun 17, 2020 | 41.34 | 41.37 | 38.59 | 38.63 | 2,723,688 | -2.84(-6.84%) |
Jun 16, 2020 | 42.76 | 43.04 | 39.87 | 41.47 | 2,593,638 | +1.54(+3.84%) |
Jun 15, 2020 | 36.42 | 40.72 | 35.82 | 39.94 | 3,613,618 | +0.96(+2.47%) |
Jun 12, 2020 | 39.64 | 40.44 | 36.85 | 38.97 | 3,177,636 | +2.16(+5.86%) |
Jun 11, 2020 | 36.98 | 39.65 | 36.71 | 36.82 | 4,365,167 | -4.82(-11.58%) |
Jun 10, 2020 | 43.52 | 44.25 | 41.63 | 41.64 | 3,145,326 | -3.11(-6.95%) |
Jun 09, 2020 | 47.51 | 47.53 | 44.23 | 44.75 | 5,294,116 | -4.90(-9.86%) |
Jun 08, 2020 | 45.89 | 49.70 | 44.88 | 49.65 | 5,425,836 | +6.32(+14.58%) |
Jun 05, 2020 | 42.81 | 44.33 | 41.99 | 43.33 | 5,302,767 | +3.76(+9.50%) |
Jun 04, 2020 | 39.26 | 40.15 | 38.34 | 39.57 | 2,045,530 | +0.08(+0.21%) |
Jun 03, 2020 | 38.66 | 39.69 | 37.87 | 39.49 | 2,424,941 | +1.63(+4.32%) |
Jun 02, 2020 | 36.72 | 37.94 | 36.67 | 37.85 | 2,338,280 | +1.56(+4.30%) |
Jun 01, 2020 | 35.11 | 36.57 | 34.34 | 36.29 | 2,533,768 | +0.95(+2.70%) |
May 29, 2020 | 35.35 | 35.91 | 34.45 | 35.34 | 5,217,338 | -0.37(-1.02%) |
May 28, 2020 | 37.01 | 37.11 | 35.27 | 35.70 | 2,390,038 | -1.06(-2.89%) |
May 27, 2020 | 37.70 | 38.33 | 35.52 | 36.77 | 3,369,418 | -0.50(-1.34%) |
May 26, 2020 | 36.92 | 37.71 | 36.33 | 37.26 | 3,230,167 | +1.63(+4.56%) |
May 22, 2020 | 35.33 | 35.69 | 34.34 | 35.64 | 2,137,301 | +0.01(+0.02%) |
May 21, 2020 | 36.21 | 36.72 | 34.91 | 35.63 | 1,948,342 | -0.61(-1.67%) |
May 20, 2020 | 35.51 | 36.54 | 35.42 | 36.23 | 2,535,679 | +1.51(+4.35%) |
May 19, 2020 | 36.33 | 36.68 | 34.71 | 34.72 | 3,014,935 | -1.33(-3.68%) |
May 18, 2020 | 34.62 | 36.23 | 34.37 | 36.05 | 3,505,833 | +3.87(+12.02%) |
May 15, 2020 | 31.85 | 33.01 | 31.55 | 32.18 | 3,255,595 | +0.50(+1.57%) |
May 14, 2020 | 30.92 | 32.80 | 29.72 | 31.69 | 3,292,485 | +0.32(+1.03%) |
May 13, 2020 | 33.31 | 33.31 | 30.88 | 31.36 | 4,368,636 | -2.24(-6.68%) |
May 12, 2020 | 34.22 | 34.45 | 32.93 | 33.61 | 3,222,967 | -0.12(-0.37%) |
May 11, 2020 | 34.45 | 34.95 | 33.65 | 33.73 | 2,846,063 | -0.87(-2.52%) |
May 08, 2020 | 34.18 | 34.94 | 33.47 | 34.60 | 3,413,189 | +1.41(+4.24%) |
May 07, 2020 | 33.09 | 34.26 | 32.70 | 33.20 | 2,895,140 | +1.19(+3.73%) |
May 06, 2020 | 33.34 | 34.35 | 31.99 | 32.00 | 3,499,972 | -1.16(-3.50%) |
May 05, 2020 | 37.45 | 37.73 | 32.75 | 33.16 | 6,384,363 | -1.80(-5.15%) |
May 04, 2020 | 31.94 | 34.99 | 31.48 | 34.96 | 4,370,174 | +1.84(+5.56%) |