Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.82 | 32.28 | 31.72 | 32.21 | 4,863,789 | +0.25(+0.79%) |
Jul 30, 2020 | 32.25 | 32.38 | 31.66 | 31.95 | 5,053,478 | -1.10(-3.31%) |
Jul 29, 2020 | 32.91 | 33.16 | 32.32 | 33.05 | 4,312,362 | +0.19(+0.58%) |
Jul 28, 2020 | 32.85 | 33.14 | 32.68 | 32.86 | 4,267,313 | -0.13(-0.38%) |
Jul 27, 2020 | 33.12 | 33.21 | 32.62 | 32.99 | 3,656,607 | -0.31(-0.92%) |
Jul 24, 2020 | 33.63 | 33.81 | 33.22 | 33.29 | 2,458,786 | -0.20(-0.59%) |
Jul 23, 2020 | 33.08 | 33.68 | 33.01 | 33.49 | 2,802,104 | +0.30(+0.90%) |
Jul 22, 2020 | 32.71 | 33.38 | 32.60 | 33.20 | 2,378,214 | +0.14(+0.41%) |
Jul 21, 2020 | 32.71 | 33.45 | 32.71 | 33.06 | 2,964,197 | +0.48(+1.47%) |
Jul 20, 2020 | 32.55 | 32.73 | 32.18 | 32.58 | 2,744,422 | -0.22(-0.66%) |
Jul 17, 2020 | 32.90 | 32.96 | 32.35 | 32.80 | 3,093,251 | -0.14(-0.41%) |
Jul 16, 2020 | 32.62 | 33.42 | 32.52 | 32.93 | 2,423,782 | +0.08(+0.25%) |
Jul 15, 2020 | 32.98 | 33.18 | 32.44 | 32.85 | 3,901,540 | +0.57(+1.77%) |
Jul 14, 2020 | 31.58 | 32.30 | 31.32 | 32.28 | 4,596,673 | +0.70(+2.21%) |
Jul 13, 2020 | 31.77 | 32.12 | 31.41 | 31.58 | 3,442,668 | +0.01(+0.03%) |
Jul 10, 2020 | 30.90 | 31.58 | 30.80 | 31.57 | 3,072,599 | +0.81(+2.65%) |
Jul 09, 2020 | 31.92 | 32.02 | 30.62 | 30.76 | 4,204,235 | -1.29(-4.04%) |
Jul 08, 2020 | 31.54 | 32.17 | 31.39 | 32.05 | 3,407,006 | +0.71(+2.25%) |
Jul 07, 2020 | 32.26 | 32.48 | 31.31 | 31.35 | 3,852,553 | -1.27(-3.89%) |
Jul 06, 2020 | 32.81 | 33.17 | 32.31 | 32.62 | 3,680,499 | +0.69(+2.16%) |
Jul 02, 2020 | 32.80 | 33.25 | 31.82 | 31.93 | 3,396,402 | -0.12(-0.37%) |
Jul 01, 2020 | 32.56 | 32.85 | 31.67 | 32.05 | 3,483,870 | -0.58(-1.78%) |
Jun 30, 2020 | 31.92 | 32.79 | 31.88 | 32.62 | 4,162,218 | +0.54(+1.69%) |
Jun 29, 2020 | 31.86 | 32.27 | 31.40 | 32.08 | 3,024,905 | +0.68(+2.16%) |
Jun 26, 2020 | 32.02 | 32.17 | 31.06 | 31.40 | 5,384,392 | -1.04(-3.21%) |
Jun 25, 2020 | 31.58 | 32.48 | 31.37 | 32.44 | 3,094,265 | +0.60(+1.88%) |
Jun 24, 2020 | 32.56 | 32.66 | 31.67 | 31.85 | 4,461,839 | -1.10(-3.35%) |
Jun 23, 2020 | 33.57 | 33.77 | 32.91 | 32.95 | 3,489,540 | -0.06(-0.19%) |
Jun 22, 2020 | 32.94 | 33.38 | 32.59 | 33.01 | 3,901,326 | -0.13(-0.38%) |
Jun 19, 2020 | 34.30 | 34.36 | 32.75 | 33.14 | 8,466,158 | -0.46(-1.37%) |
Jun 18, 2020 | 32.93 | 33.86 | 32.71 | 33.60 | 3,131,242 | +0.29(+0.87%) |
Jun 17, 2020 | 34.02 | 34.25 | 33.28 | 33.31 | 3,790,296 | -0.51(-1.50%) |
Jun 16, 2020 | 35.12 | 35.12 | 33.32 | 33.82 | 3,809,908 | +0.21(+0.62%) |
Jun 15, 2020 | 32.08 | 33.85 | 31.79 | 33.61 | 3,612,791 | +0.43(+1.31%) |
Jun 12, 2020 | 33.67 | 33.75 | 32.31 | 33.18 | 3,605,903 | +0.89(+2.75%) |
Jun 11, 2020 | 33.50 | 34.21 | 32.27 | 32.29 | 5,944,090 | -3.11(-8.77%) |
Jun 10, 2020 | 36.13 | 36.25 | 35.16 | 35.40 | 4,230,603 | -1.01(-2.76%) |
Jun 09, 2020 | 36.95 | 37.35 | 36.36 | 36.40 | 3,557,140 | -1.72(-4.51%) |
Jun 08, 2020 | 37.38 | 38.20 | 37.20 | 38.12 | 4,454,696 | +1.42(+3.87%) |
Jun 05, 2020 | 37.69 | 37.86 | 36.56 | 36.70 | 4,361,187 | +1.09(+3.05%) |
Jun 04, 2020 | 34.41 | 35.62 | 34.04 | 35.61 | 5,143,245 | +1.01(+2.93%) |
Jun 03, 2020 | 34.61 | 35.01 | 34.41 | 34.60 | 4,021,828 | +0.88(+2.60%) |
Jun 02, 2020 | 33.81 | 34.13 | 33.50 | 33.72 | 3,147,209 | +0.24(+0.73%) |
Jun 01, 2020 | 33.01 | 33.72 | 32.82 | 33.48 | 5,541,629 | +0.45(+1.37%) |
May 29, 2020 | 32.68 | 33.27 | 32.28 | 33.02 | 19,205,456 | -0.14(-0.44%) |
May 28, 2020 | 33.92 | 34.04 | 32.78 | 33.17 | 4,532,138 | -0.49(-1.45%) |
May 27, 2020 | 34.38 | 34.38 | 33.20 | 33.66 | 5,029,285 | +0.85(+2.59%) |
May 26, 2020 | 32.82 | 33.19 | 32.22 | 32.81 | 4,178,161 | +1.39(+4.41%) |
May 22, 2020 | 31.64 | 31.64 | 31.13 | 31.42 | 3,175,085 | -0.14(-0.43%) |
May 21, 2020 | 31.34 | 31.66 | 31.23 | 31.56 | 4,887,998 | +0.05(+0.14%) |
May 20, 2020 | 30.83 | 31.78 | 30.72 | 31.51 | 5,286,421 | +1.06(+3.48%) |
May 19, 2020 | 30.94 | 31.18 | 30.16 | 30.45 | 3,469,397 | -0.76(-2.44%) |
May 18, 2020 | 31.20 | 31.55 | 30.92 | 31.21 | 4,266,846 | +1.58(+5.34%) |
May 15, 2020 | 29.05 | 29.78 | 28.63 | 29.63 | 11,204,737 | +0.21(+0.70%) |
May 14, 2020 | 28.23 | 29.45 | 27.23 | 29.42 | 5,781,895 | +0.69(+2.41%) |
May 13, 2020 | 29.91 | 29.94 | 28.58 | 28.73 | 4,904,319 | -1.49(-4.93%) |
May 12, 2020 | 31.91 | 31.98 | 30.22 | 30.22 | 4,116,880 | -1.58(-4.97%) |
May 11, 2020 | 32.05 | 32.28 | 31.42 | 31.80 | 3,270,619 | -0.76(-2.34%) |
May 08, 2020 | 32.92 | 33.12 | 31.85 | 32.57 | 2,862,084 | +0.35(+1.09%) |
May 07, 2020 | 31.32 | 32.75 | 31.29 | 32.22 | 3,315,156 | +1.43(+4.64%) |
May 06, 2020 | 31.91 | 32.31 | 30.79 | 30.79 | 4,541,693 | -1.47(-4.57%) |
May 05, 2020 | 32.21 | 32.91 | 32.21 | 32.26 | 3,809,426 | +0.15(+0.48%) |
May 04, 2020 | 32.38 | 32.42 | 31.57 | 32.11 | 3,921,969 | -0.78(-2.38%) |