Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.47 | 42.48 | 41.64 | 42.45 | 4,873,742 | +0.12(+0.28%) |
Jul 30, 2020 | 41.43 | 42.42 | 41.26 | 42.33 | 3,614,893 | +0.32(+0.77%) |
Jul 29, 2020 | 41.19 | 42.26 | 41.02 | 42.01 | 3,740,270 | +1.06(+2.60%) |
Jul 28, 2020 | 41.43 | 41.52 | 40.92 | 40.94 | 2,941,307 | -0.77(-1.84%) |
Jul 27, 2020 | 41.13 | 41.91 | 41.13 | 41.71 | 4,009,845 | +0.66(+1.60%) |
Jul 24, 2020 | 41.04 | 41.43 | 40.75 | 41.05 | 3,789,546 | -0.03(-0.07%) |
Jul 23, 2020 | 41.24 | 41.77 | 41.01 | 41.08 | 4,527,539 | -0.06(-0.15%) |
Jul 22, 2020 | 40.97 | 41.28 | 40.76 | 41.14 | 3,828,036 | +0.27(+0.66%) |
Jul 21, 2020 | 40.49 | 41.02 | 40.44 | 40.87 | 6,051,649 | +0.63(+1.56%) |
Jul 20, 2020 | 39.61 | 40.41 | 39.49 | 40.24 | 3,319,315 | +0.57(+1.45%) |
Jul 17, 2020 | 39.15 | 40.02 | 39.07 | 39.67 | 5,562,146 | +0.63(+1.61%) |
Jul 16, 2020 | 39.49 | 39.62 | 38.78 | 39.04 | 4,301,066 | -0.47(-1.18%) |
Jul 15, 2020 | 39.15 | 39.73 | 38.27 | 39.51 | 6,505,705 | +0.56(+1.43%) |
Jul 14, 2020 | 39.36 | 40.39 | 38.11 | 38.95 | 8,304,054 | +0.02(+0.05%) |
Jul 13, 2020 | 38.90 | 39.74 | 38.88 | 38.93 | 5,698,339 | +0.31(+0.81%) |
Jul 10, 2020 | 38.61 | 38.78 | 38.03 | 38.62 | 4,127,375 | -0.06(-0.16%) |
Jul 09, 2020 | 38.56 | 38.92 | 38.29 | 38.68 | 5,593,802 | +0.07(+0.19%) |
Jul 08, 2020 | 39.52 | 39.60 | 38.21 | 38.61 | 5,261,303 | -0.93(-2.36%) |
Jul 07, 2020 | 39.65 | 40.07 | 39.44 | 39.54 | 5,285,431 | -0.14(-0.36%) |
Jul 06, 2020 | 39.99 | 40.20 | 39.36 | 39.69 | 5,303,571 | +0.16(+0.41%) |
Jul 02, 2020 | 39.20 | 39.72 | 39.08 | 39.53 | 5,908,220 | +0.92(+2.39%) |
Jul 01, 2020 | 38.61 | 38.75 | 38.25 | 38.60 | 4,984,969 | +0.15(+0.40%) |
Jun 30, 2020 | 37.43 | 38.72 | 37.21 | 38.45 | 5,265,070 | +0.83(+2.19%) |
Jun 29, 2020 | 37.04 | 37.88 | 37.02 | 37.62 | 4,311,952 | +0.83(+2.27%) |
Jun 26, 2020 | 37.26 | 37.50 | 36.29 | 36.79 | 4,946,432 | -0.61(-1.63%) |
Jun 25, 2020 | 37.09 | 37.55 | 36.71 | 37.40 | 3,665,337 | +0.30(+0.80%) |
Jun 24, 2020 | 37.49 | 37.92 | 37.06 | 37.10 | 3,888,959 | -0.79(-2.10%) |
Jun 23, 2020 | 38.53 | 38.53 | 37.88 | 37.90 | 3,362,336 | +0.22(+0.58%) |
Jun 22, 2020 | 37.25 | 37.88 | 36.86 | 37.68 | 2,950,487 | +0.35(+0.95%) |
Jun 19, 2020 | 38.06 | 38.28 | 37.06 | 37.32 | 8,818,430 | -0.36(-0.96%) |
Jun 18, 2020 | 37.59 | 37.95 | 37.34 | 37.69 | 3,438,172 | -0.06(-0.17%) |
Jun 17, 2020 | 37.73 | 38.03 | 37.43 | 37.75 | 3,472,506 | +0.22(+0.60%) |
Jun 16, 2020 | 37.52 | 37.78 | 36.72 | 37.52 | 5,207,844 | +0.99(+2.70%) |
Jun 15, 2020 | 35.58 | 36.55 | 35.14 | 36.54 | 5,557,828 | +0.58(+1.62%) |
Jun 12, 2020 | 37.23 | 37.23 | 35.32 | 35.95 | 4,672,336 | -0.52(-1.43%) |
Jun 11, 2020 | 37.61 | 37.78 | 36.43 | 36.47 | 4,240,974 | -1.66(-4.35%) |
Jun 10, 2020 | 38.59 | 38.77 | 37.99 | 38.13 | 3,832,337 | -0.33(-0.86%) |
Jun 09, 2020 | 37.97 | 38.70 | 37.89 | 38.47 | 3,655,043 | -0.02(-0.05%) |
Jun 08, 2020 | 38.04 | 38.76 | 37.83 | 38.48 | 4,889,253 | +0.20(+0.52%) |
Jun 05, 2020 | 37.75 | 38.49 | 37.50 | 38.29 | 6,870,676 | +0.86(+2.30%) |
Jun 04, 2020 | 37.62 | 38.33 | 37.09 | 37.43 | 4,877,432 | -0.32(-0.86%) |
Jun 03, 2020 | 37.23 | 37.94 | 36.86 | 37.75 | 4,190,155 | +0.78(+2.11%) |
Jun 02, 2020 | 36.77 | 36.99 | 36.48 | 36.97 | 4,304,294 | +0.48(+1.30%) |
Jun 01, 2020 | 37.14 | 37.14 | 36.38 | 36.49 | 3,100,873 | -0.54(-1.45%) |
May 29, 2020 | 36.25 | 37.20 | 36.20 | 37.03 | 6,639,143 | +0.79(+2.18%) |
May 28, 2020 | 36.51 | 36.73 | 36.03 | 36.24 | 4,127,120 | -0.14(-0.39%) |
May 27, 2020 | 35.84 | 36.40 | 35.30 | 36.38 | 5,938,412 | +0.74(+2.06%) |
May 26, 2020 | 35.07 | 36.09 | 34.89 | 35.65 | 6,934,887 | +0.93(+2.69%) |
May 22, 2020 | 34.66 | 34.93 | 34.55 | 34.72 | 2,191,543 | -0.03(-0.08%) |
May 21, 2020 | 35.15 | 35.15 | 34.57 | 34.74 | 3,362,086 | -0.34(-0.97%) |
May 20, 2020 | 35.05 | 35.52 | 34.85 | 35.08 | 3,571,173 | +0.48(+1.37%) |
May 19, 2020 | 35.00 | 35.31 | 34.59 | 34.61 | 4,747,806 | -0.46(-1.31%) |
May 18, 2020 | 35.90 | 36.31 | 34.95 | 35.07 | 7,742,161 | +0.13(+0.39%) |
May 15, 2020 | 34.37 | 35.11 | 34.15 | 34.93 | 5,735,071 | +0.22(+0.62%) |
May 14, 2020 | 34.19 | 34.77 | 33.85 | 34.72 | 5,139,191 | +0.31(+0.89%) |
May 13, 2020 | 34.74 | 35.22 | 33.92 | 34.41 | 4,827,442 | -0.43(-1.24%) |
May 12, 2020 | 35.72 | 35.86 | 34.84 | 34.84 | 4,281,894 | -0.83(-2.32%) |
May 11, 2020 | 34.53 | 35.79 | 34.53 | 35.67 | 3,808,314 | +0.62(+1.77%) |
May 08, 2020 | 34.49 | 35.10 | 34.49 | 35.05 | 3,600,130 | +0.78(+2.28%) |
May 07, 2020 | 34.22 | 34.65 | 33.87 | 34.27 | 4,893,827 | +0.30(+0.87%) |
May 06, 2020 | 33.40 | 34.15 | 33.23 | 33.97 | 5,913,841 | +1.09(+3.33%) |
May 05, 2020 | 32.55 | 33.35 | 32.38 | 32.88 | 4,506,959 | +0.70(+2.18%) |
May 04, 2020 | 31.89 | 32.20 | 31.56 | 32.18 | 3,264,827 | +0.13(+0.42%) |