Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.43 | 33.63 | 32.54 | 33.56 | 1,445,057 | -0.16(-0.47%) |
Jul 30, 2020 | 34.14 | 34.14 | 33.42 | 33.73 | 1,472,538 | -0.71(-2.08%) |
Jul 29, 2020 | 34.59 | 34.78 | 34.02 | 34.44 | 1,206,241 | -0.12(-0.35%) |
Jul 28, 2020 | 34.80 | 35.07 | 34.42 | 34.56 | 707,137 | -0.21(-0.60%) |
Jul 27, 2020 | 34.99 | 35.28 | 34.42 | 34.77 | 1,925,948 | -0.27(-0.78%) |
Jul 24, 2020 | 35.42 | 35.46 | 34.76 | 35.04 | 1,107,232 | -0.31(-0.88%) |
Jul 23, 2020 | 35.04 | 35.71 | 34.93 | 35.35 | 1,368,044 | +0.28(+0.80%) |
Jul 22, 2020 | 34.85 | 35.42 | 34.76 | 35.07 | 809,663 | +0.15(+0.43%) |
Jul 21, 2020 | 34.60 | 35.29 | 34.52 | 34.92 | 792,960 | +0.39(+1.12%) |
Jul 20, 2020 | 34.40 | 34.84 | 34.31 | 34.53 | 748,845 | -0.12(-0.35%) |
Jul 17, 2020 | 34.97 | 35.14 | 34.46 | 34.66 | 791,517 | -0.15(-0.43%) |
Jul 16, 2020 | 34.04 | 35.15 | 33.93 | 34.81 | 1,345,814 | +0.80(+2.35%) |
Jul 15, 2020 | 33.34 | 34.35 | 33.05 | 34.01 | 1,512,848 | +1.19(+3.61%) |
Jul 14, 2020 | 32.02 | 32.82 | 31.82 | 32.82 | 996,261 | +0.82(+2.56%) |
Jul 13, 2020 | 32.04 | 32.57 | 31.54 | 32.00 | 924,371 | +0.18(+0.56%) |
Jul 10, 2020 | 30.58 | 31.82 | 30.48 | 31.82 | 947,036 | +1.29(+4.22%) |
Jul 09, 2020 | 30.88 | 31.03 | 30.08 | 30.54 | 1,042,884 | -0.43(-1.40%) |
Jul 08, 2020 | 31.39 | 31.66 | 30.60 | 30.97 | 1,242,982 | -0.51(-1.61%) |
Jul 07, 2020 | 31.49 | 31.64 | 31.27 | 31.48 | 1,500,524 | -0.46(-1.44%) |
Jul 06, 2020 | 32.12 | 32.12 | 31.49 | 31.94 | 1,247,982 | +0.42(+1.34%) |
Jul 02, 2020 | 31.06 | 31.93 | 30.89 | 31.51 | 1,319,302 | +1.03(+3.40%) |
Jul 01, 2020 | 30.98 | 31.23 | 30.23 | 30.48 | 1,940,577 | -0.42(-1.37%) |
Jun 30, 2020 | 30.38 | 31.10 | 30.04 | 30.90 | 1,238,230 | +0.35(+1.14%) |
Jun 29, 2020 | 29.69 | 30.89 | 29.64 | 30.55 | 1,116,797 | +1.21(+4.14%) |
Jun 26, 2020 | 29.18 | 29.60 | 28.85 | 29.34 | 1,648,942 | +0.07(+0.23%) |
Jun 25, 2020 | 29.40 | 29.40 | 28.49 | 29.28 | 1,750,351 | -0.27(-0.92%) |
Jun 24, 2020 | 29.47 | 29.90 | 29.11 | 29.55 | 1,094,788 | -0.22(-0.73%) |
Jun 23, 2020 | 29.93 | 30.07 | 29.42 | 29.76 | 747,577 | +0.01(+0.03%) |
Jun 22, 2020 | 29.60 | 29.99 | 29.01 | 29.76 | 1,125,527 | -0.03(-0.09%) |
Jun 19, 2020 | 30.22 | 30.37 | 29.51 | 29.78 | 2,108,588 | +0.01(+0.03%) |
Jun 18, 2020 | 29.28 | 30.05 | 29.18 | 29.77 | 1,070,167 | +0.22(+0.73%) |
Jun 17, 2020 | 30.08 | 30.10 | 29.29 | 29.56 | 806,290 | -0.42(-1.41%) |
Jun 16, 2020 | 30.37 | 30.76 | 29.55 | 29.98 | 1,545,178 | +0.87(+3.01%) |
Jun 15, 2020 | 27.99 | 29.27 | 27.62 | 29.11 | 1,442,020 | +0.34(+1.18%) |
Jun 12, 2020 | 29.55 | 29.76 | 28.06 | 28.77 | 960,749 | +0.36(+1.26%) |
Jun 11, 2020 | 29.38 | 29.52 | 28.28 | 28.41 | 2,511,434 | -1.99(-6.56%) |
Jun 10, 2020 | 31.67 | 31.67 | 30.05 | 30.40 | 1,061,357 | -1.37(-4.32%) |
Jun 09, 2020 | 32.39 | 32.49 | 31.57 | 31.78 | 680,440 | -1.08(-3.29%) |
Jun 08, 2020 | 33.21 | 34.01 | 32.49 | 32.86 | 1,885,408 | -0.19(-0.57%) |
Jun 05, 2020 | 32.79 | 33.93 | 32.79 | 33.05 | 1,237,344 | +1.21(+3.81%) |
Jun 04, 2020 | 31.32 | 31.84 | 31.11 | 31.83 | 802,491 | +0.36(+1.14%) |
Jun 03, 2020 | 30.79 | 31.80 | 30.63 | 31.48 | 963,422 | +1.10(+3.61%) |
Jun 02, 2020 | 30.59 | 30.75 | 30.23 | 30.38 | 907,471 | +0.02(+0.06%) |
Jun 01, 2020 | 30.14 | 30.51 | 30.03 | 30.36 | 849,492 | +0.31(+1.03%) |
May 29, 2020 | 29.95 | 30.15 | 29.19 | 30.05 | 1,489,029 | -0.06(-0.19%) |
May 28, 2020 | 31.35 | 31.35 | 30.04 | 30.11 | 767,746 | -0.62(-2.01%) |
May 27, 2020 | 30.38 | 31.02 | 30.32 | 30.73 | 1,154,588 | +0.89(+2.98%) |
May 26, 2020 | 28.99 | 30.04 | 28.59 | 29.84 | 1,074,567 | +1.94(+6.95%) |
May 22, 2020 | 28.10 | 28.20 | 27.61 | 27.90 | 498,693 | -0.19(-0.67%) |
May 21, 2020 | 28.27 | 28.56 | 28.02 | 28.09 | 774,991 | -0.03(-0.10%) |
May 20, 2020 | 28.40 | 28.89 | 27.99 | 28.12 | 1,002,241 | +0.08(+0.30%) |
May 19, 2020 | 28.35 | 28.80 | 27.86 | 28.03 | 851,724 | -0.48(-1.67%) |
May 18, 2020 | 27.73 | 28.97 | 27.73 | 28.51 | 1,363,699 | +1.58(+5.88%) |
May 15, 2020 | 27.34 | 27.62 | 26.73 | 26.93 | 1,584,089 | -0.57(-2.08%) |
May 14, 2020 | 26.11 | 27.55 | 25.33 | 27.50 | 1,404,938 | +1.09(+4.11%) |
May 13, 2020 | 27.31 | 27.45 | 26.02 | 26.41 | 1,681,737 | -1.07(-3.88%) |
May 12, 2020 | 27.57 | 27.91 | 27.46 | 27.48 | 2,158,690 | +0.00(+0.00%) |
May 11, 2020 | 27.42 | 27.68 | 26.56 | 27.48 | 1,488,138 | -0.27(-0.98%) |
May 08, 2020 | 27.17 | 27.93 | 27.07 | 27.75 | 803,527 | +1.04(+3.89%) |
May 07, 2020 | 25.98 | 27.19 | 25.98 | 26.71 | 1,463,456 | +0.99(+3.86%) |
May 06, 2020 | 27.45 | 27.65 | 25.65 | 25.72 | 1,573,501 | -1.64(-5.99%) |
May 05, 2020 | 27.39 | 27.98 | 26.74 | 27.36 | 2,129,972 | +1.88(+7.39%) |
May 04, 2020 | 26.13 | 26.13 | 25.16 | 25.48 | 1,944,981 | -0.95(-3.58%) |