Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.90 | 44.75 | 39.82 | 41.58 | 2,100,400 | -1.39(-3.23%) |
Jul 30, 2020 | 41.18 | 43.63 | 40.50 | 42.97 | 1,348,700 | +1.48(+3.57%) |
Jul 29, 2020 | 40.03 | 41.69 | 39.77 | 41.49 | 1,021,173 | +2.00(+5.06%) |
Jul 28, 2020 | 42.49 | 42.92 | 39.42 | 39.49 | 1,936,543 | -4.00(-9.20%) |
Jul 27, 2020 | 40.80 | 44.00 | 40.43 | 43.49 | 1,771,765 | +3.25(+8.08%) |
Jul 24, 2020 | 41.23 | 41.34 | 39.08 | 40.24 | 904,400 | -1.45(-3.48%) |
Jul 23, 2020 | 41.32 | 43.80 | 40.73 | 41.69 | 2,060,849 | +0.54(+1.31%) |
Jul 22, 2020 | 39.76 | 41.79 | 39.71 | 41.15 | 1,388,647 | +1.56(+3.94%) |
Jul 21, 2020 | 40.84 | 40.90 | 38.25 | 39.59 | 1,296,794 | -0.81(-2.00%) |
Jul 20, 2020 | 38.57 | 40.59 | 38.38 | 40.40 | 1,042,609 | +1.62(+4.18%) |
Jul 17, 2020 | 37.36 | 39.20 | 37.15 | 38.78 | 1,398,800 | +1.49(+4.00%) |
Jul 16, 2020 | 36.82 | 37.43 | 36.12 | 37.29 | 774,027 | +0.01(+0.03%) |
Jul 15, 2020 | 36.94 | 37.74 | 36.05 | 37.28 | 1,594,680 | +1.74(+4.90%) |
Jul 14, 2020 | 35.87 | 36.68 | 35.23 | 35.54 | 1,057,313 | -0.33(-0.92%) |
Jul 13, 2020 | 36.20 | 37.58 | 35.05 | 35.87 | 2,442,728 | -1.27(-3.42%) |
Jul 10, 2020 | 39.15 | 39.41 | 36.19 | 37.14 | 2,615,800 | -2.99(-7.45%) |
Jul 09, 2020 | 41.55 | 41.69 | 38.86 | 40.13 | 1,162,827 | -1.56(-3.74%) |
Jul 08, 2020 | 41.12 | 41.78 | 40.12 | 41.69 | 1,135,898 | +1.30(+3.22%) |
Jul 07, 2020 | 41.98 | 42.47 | 40.35 | 40.39 | 1,713,442 | -2.00(-4.72%) |
Jul 06, 2020 | 42.51 | 43.90 | 41.99 | 42.39 | 1,421,568 | +0.44(+1.05%) |
Jul 02, 2020 | 42.70 | 42.79 | 41.17 | 41.95 | 1,116,600 | +0.25(+0.60%) |
Jul 01, 2020 | 42.35 | 42.39 | 41.00 | 41.70 | 1,559,726 | -0.21(-0.50%) |
Jun 30, 2020 | 39.40 | 42.17 | 39.39 | 41.91 | 1,597,998 | +2.55(+6.48%) |
Jun 29, 2020 | 39.20 | 40.25 | 38.29 | 39.36 | 1,204,318 | +0.56(+1.44%) |
Jun 26, 2020 | 40.31 | 40.65 | 38.62 | 38.80 | 2,054,100 | -1.61(-3.98%) |
Jun 25, 2020 | 38.75 | 41.31 | 38.55 | 40.41 | 2,047,205 | +2.33(+6.12%) |
Jun 24, 2020 | 38.92 | 40.00 | 36.70 | 38.08 | 1,868,749 | -1.61(-4.06%) |
Jun 23, 2020 | 38.96 | 40.16 | 38.67 | 39.69 | 1,864,923 | +1.28(+3.33%) |
Jun 22, 2020 | 37.63 | 38.47 | 36.81 | 38.41 | 1,871,092 | +1.09(+2.92%) |
Jun 19, 2020 | 37.00 | 37.99 | 36.18 | 37.32 | 2,773,600 | +0.93(+2.56%) |
Jun 18, 2020 | 34.66 | 36.40 | 34.25 | 36.39 | 1,485,173 | +1.71(+4.93%) |
Jun 17, 2020 | 35.49 | 35.92 | 34.08 | 34.68 | 1,342,590 | -0.32(-0.91%) |
Jun 16, 2020 | 35.05 | 36.08 | 34.16 | 35.00 | 1,106,694 | +0.81(+2.37%) |
Jun 15, 2020 | 31.50 | 34.56 | 31.02 | 34.19 | 1,543,279 | +1.43(+4.38%) |
Jun 12, 2020 | 33.39 | 33.63 | 31.02 | 32.76 | 1,376,100 | +0.69(+2.14%) |
Jun 11, 2020 | 31.97 | 33.99 | 31.75 | 32.07 | 1,376,408 | -1.91(-5.62%) |
Jun 10, 2020 | 33.94 | 34.80 | 33.06 | 33.98 | 999,946 | +0.14(+0.41%) |
Jun 09, 2020 | 34.00 | 34.95 | 33.45 | 33.84 | 1,107,829 | -1.11(-3.18%) |
Jun 08, 2020 | 36.56 | 37.04 | 34.40 | 34.95 | 1,427,465 | +0.13(+0.37%) |
Jun 05, 2020 | 34.53 | 37.24 | 34.46 | 34.82 | 2,614,700 | +1.37(+4.10%) |
Jun 04, 2020 | 32.65 | 33.96 | 32.20 | 33.45 | 1,666,412 | +0.88(+2.70%) |
Jun 03, 2020 | 31.61 | 33.00 | 31.34 | 32.57 | 2,070,567 | +1.45(+4.66%) |
Jun 02, 2020 | 29.75 | 31.28 | 29.70 | 31.12 | 1,440,692 | +1.54(+5.21%) |
Jun 01, 2020 | 29.59 | 30.24 | 29.04 | 29.58 | 1,038,944 | -0.41(-1.37%) |
May 29, 2020 | 29.25 | 30.18 | 28.87 | 29.99 | 2,019,000 | +0.63(+2.15%) |
May 28, 2020 | 30.61 | 30.75 | 29.21 | 29.36 | 1,271,987 | -0.69(-2.30%) |
May 27, 2020 | 30.65 | 30.93 | 28.74 | 30.05 | 1,589,937 | +0.31(+1.04%) |
May 26, 2020 | 30.10 | 30.95 | 29.46 | 29.74 | 1,646,300 | +0.26(+0.88%) |
May 22, 2020 | 28.00 | 29.75 | 27.67 | 29.48 | 1,621,700 | +1.88(+6.81%) |
May 21, 2020 | 27.46 | 27.99 | 26.69 | 27.60 | 975,708 | +0.11(+0.40%) |
May 20, 2020 | 26.87 | 28.30 | 26.78 | 27.49 | 1,424,411 | +1.29(+4.92%) |
May 19, 2020 | 25.73 | 26.63 | 25.64 | 26.20 | 1,062,672 | +0.31(+1.20%) |
May 18, 2020 | 25.61 | 27.62 | 25.26 | 25.89 | 1,642,709 | +1.65(+6.81%) |
May 15, 2020 | 23.20 | 24.46 | 23.11 | 24.24 | 934,300 | +0.51(+2.15%) |
May 14, 2020 | 22.63 | 23.92 | 22.05 | 23.73 | 1,182,081 | +0.54(+2.33%) |
May 13, 2020 | 23.40 | 24.18 | 22.68 | 23.19 | 1,200,984 | -0.57(-2.40%) |
May 12, 2020 | 25.00 | 25.20 | 23.71 | 23.76 | 1,778,216 | -1.07(-4.31%) |
May 11, 2020 | 23.50 | 25.35 | 23.25 | 24.83 | 1,835,058 | +0.33(+1.35%) |
May 08, 2020 | 23.79 | 25.82 | 22.67 | 24.50 | 2,757,200 | +1.85(+8.17%) |
May 07, 2020 | 22.00 | 23.14 | 21.76 | 22.65 | 1,636,655 | +1.15(+5.35%) |
May 06, 2020 | 20.40 | 21.78 | 20.28 | 21.50 | 1,587,485 | +1.31(+6.49%) |
May 05, 2020 | 20.34 | 20.84 | 20.03 | 20.19 | 1,229,568 | +0.35(+1.76%) |
May 04, 2020 | 18.75 | 19.90 | 18.34 | 19.84 | 1,101,421 | +0.55(+2.85%) |