Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.12 | 42.98 | 41.30 | 42.98 | 906,900 | +1.30(+3.12%) |
Jul 30, 2020 | 40.26 | 42.20 | 39.71 | 41.68 | 688,542 | +0.79(+1.93%) |
Jul 29, 2020 | 39.75 | 41.45 | 39.48 | 40.89 | 429,033 | +1.49(+3.78%) |
Jul 28, 2020 | 39.22 | 40.59 | 39.12 | 39.40 | 511,109 | -0.12(-0.29%) |
Jul 27, 2020 | 37.93 | 40.45 | 37.10 | 39.52 | 1,261,772 | +1.54(+4.04%) |
Jul 24, 2020 | 38.62 | 38.78 | 37.21 | 37.98 | 831,600 | -1.39(-3.53%) |
Jul 23, 2020 | 40.44 | 42.04 | 39.14 | 39.37 | 1,042,609 | -1.03(-2.55%) |
Jul 22, 2020 | 39.60 | 40.77 | 39.60 | 40.40 | 868,732 | +0.85(+2.15%) |
Jul 21, 2020 | 41.71 | 41.77 | 39.43 | 39.55 | 1,308,764 | -1.50(-3.65%) |
Jul 20, 2020 | 38.27 | 41.29 | 38.17 | 41.05 | 1,563,153 | +2.85(+7.47%) |
Jul 17, 2020 | 38.64 | 38.85 | 37.99 | 38.20 | 1,185,500 | -0.15(-0.38%) |
Jul 16, 2020 | 39.24 | 39.31 | 37.70 | 38.34 | 524,549 | -0.99(-2.52%) |
Jul 15, 2020 | 39.52 | 39.90 | 38.76 | 39.33 | 1,149,416 | +0.46(+1.20%) |
Jul 14, 2020 | 39.02 | 39.59 | 37.49 | 38.87 | 1,382,840 | -0.06(-0.17%) |
Jul 13, 2020 | 42.75 | 42.84 | 38.66 | 38.93 | 1,025,903 | -3.57(-8.40%) |
Jul 10, 2020 | 43.75 | 43.95 | 42.46 | 42.50 | 648,500 | -1.35(-3.08%) |
Jul 09, 2020 | 44.56 | 45.35 | 43.32 | 43.85 | 706,156 | -0.43(-0.97%) |
Jul 08, 2020 | 43.45 | 44.32 | 43.31 | 44.28 | 523,717 | +0.98(+2.26%) |
Jul 07, 2020 | 43.11 | 44.58 | 42.87 | 43.30 | 511,849 | -0.39(-0.89%) |
Jul 06, 2020 | 44.68 | 44.76 | 43.10 | 43.69 | 520,263 | -0.23(-0.52%) |
Jul 02, 2020 | 44.02 | 44.83 | 43.47 | 43.92 | 1,004,500 | +0.96(+2.23%) |
Jul 01, 2020 | 41.64 | 43.30 | 41.29 | 42.96 | 696,954 | +1.53(+3.69%) |
Jun 30, 2020 | 40.51 | 41.86 | 40.21 | 41.43 | 662,540 | +0.91(+2.23%) |
Jun 29, 2020 | 41.73 | 41.81 | 39.90 | 40.52 | 710,049 | -0.98(-2.35%) |
Jun 26, 2020 | 41.05 | 42.61 | 41.05 | 41.50 | 1,678,700 | +0.72(+1.77%) |
Jun 25, 2020 | 38.14 | 40.93 | 38.01 | 40.78 | 1,120,958 | +2.55(+6.67%) |
Jun 24, 2020 | 37.41 | 38.66 | 36.85 | 38.23 | 925,106 | +0.56(+1.49%) |
Jun 23, 2020 | 38.72 | 38.98 | 37.45 | 37.67 | 713,734 | -0.79(-2.05%) |
Jun 22, 2020 | 36.27 | 38.60 | 36.24 | 38.46 | 810,275 | +2.36(+6.54%) |
Jun 19, 2020 | 37.45 | 37.65 | 36.01 | 36.10 | 880,000 | -0.81(-2.19%) |
Jun 18, 2020 | 36.66 | 37.11 | 36.57 | 36.91 | 476,017 | -0.26(-0.70%) |
Jun 17, 2020 | 36.23 | 37.80 | 36.03 | 37.17 | 809,804 | +1.34(+3.74%) |
Jun 16, 2020 | 34.97 | 35.90 | 34.29 | 35.83 | 852,742 | +1.84(+5.41%) |
Jun 15, 2020 | 32.45 | 34.22 | 31.78 | 33.99 | 924,257 | +1.03(+3.13%) |
Jun 12, 2020 | 33.69 | 34.22 | 32.18 | 32.96 | 824,900 | +0.32(+0.98%) |
Jun 11, 2020 | 34.46 | 34.80 | 32.50 | 32.64 | 921,132 | -2.63(-7.46%) |
Jun 10, 2020 | 34.80 | 35.68 | 34.46 | 35.27 | 643,116 | +0.82(+2.38%) |
Jun 09, 2020 | 33.72 | 35.03 | 33.71 | 34.45 | 460,099 | +0.50(+1.47%) |
Jun 08, 2020 | 34.59 | 35.49 | 33.62 | 33.95 | 1,117,458 | -1.03(-2.94%) |
Jun 05, 2020 | 34.37 | 35.44 | 33.80 | 34.98 | 1,195,400 | +1.18(+3.49%) |
Jun 04, 2020 | 35.42 | 35.68 | 33.57 | 33.80 | 1,678,997 | -1.97(-5.51%) |
Jun 03, 2020 | 36.19 | 36.24 | 35.10 | 35.77 | 1,556,846 | -0.60(-1.65%) |
Jun 02, 2020 | 36.97 | 36.97 | 35.66 | 36.37 | 867,601 | -0.66(-1.78%) |
Jun 01, 2020 | 36.24 | 37.75 | 36.20 | 37.03 | 831,498 | -0.42(-1.12%) |
May 29, 2020 | 36.78 | 37.51 | 36.39 | 37.45 | 681,800 | +0.82(+2.24%) |
May 28, 2020 | 37.15 | 37.85 | 36.42 | 36.63 | 797,411 | -0.28(-0.77%) |
May 27, 2020 | 37.13 | 37.42 | 34.53 | 36.91 | 1,461,734 | -0.59(-1.59%) |
May 26, 2020 | 38.58 | 38.88 | 37.17 | 37.51 | 783,733 | -0.93(-2.42%) |
May 22, 2020 | 36.73 | 38.60 | 36.37 | 38.44 | 955,100 | +1.87(+5.11%) |
May 21, 2020 | 36.42 | 37.25 | 35.95 | 36.57 | 619,257 | -0.10(-0.27%) |
May 20, 2020 | 36.37 | 37.93 | 36.21 | 36.67 | 982,975 | +1.01(+2.83%) |
May 19, 2020 | 36.24 | 37.10 | 35.65 | 35.66 | 1,437,686 | -0.72(-1.98%) |
May 18, 2020 | 39.36 | 39.64 | 35.81 | 36.38 | 1,477,337 | -1.58(-4.16%) |
May 15, 2020 | 36.60 | 38.07 | 35.67 | 37.96 | 1,206,100 | +1.37(+3.74%) |
May 14, 2020 | 36.09 | 36.92 | 35.20 | 36.59 | 1,934,392 | +0.08(+0.22%) |
May 13, 2020 | 36.82 | 37.75 | 35.66 | 36.51 | 2,573,213 | +0.27(+0.75%) |
May 12, 2020 | 36.20 | 37.23 | 34.16 | 36.24 | 2,822,574 | +1.57(+4.53%) |
May 11, 2020 | 32.63 | 35.22 | 32.43 | 34.67 | 1,622,071 | +1.57(+4.74%) |
May 08, 2020 | 34.23 | 34.87 | 32.82 | 33.10 | 1,172,500 | -1.11(-3.24%) |
May 07, 2020 | 33.35 | 35.19 | 31.85 | 34.21 | 2,599,040 | +1.39(+4.24%) |
May 06, 2020 | 28.09 | 33.99 | 27.64 | 32.82 | 10,457,687 | +9.43(+40.32%) |
May 05, 2020 | 23.38 | 23.86 | 22.91 | 23.39 | 892,510 | +0.49(+2.14%) |
May 04, 2020 | 22.26 | 22.92 | 21.68 | 22.90 | 766,227 | +0.43(+1.91%) |