Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.59 | 36.62 | 35.92 | 36.55 | 1,380,539 | -0.15(-0.42%) |
Jul 30, 2020 | 36.16 | 36.91 | 36.04 | 36.70 | 1,350,658 | -0.23(-0.62%) |
Jul 29, 2020 | 35.96 | 36.96 | 35.86 | 36.93 | 1,446,321 | +1.20(+3.35%) |
Jul 28, 2020 | 37.11 | 37.48 | 35.64 | 35.73 | 2,747,054 | -1.22(-3.31%) |
Jul 27, 2020 | 35.71 | 37.16 | 35.42 | 36.96 | 2,087,540 | +1.37(+3.84%) |
Jul 24, 2020 | 35.02 | 36.14 | 34.22 | 35.59 | 2,504,787 | +0.57(+1.64%) |
Jul 23, 2020 | 35.98 | 36.45 | 34.28 | 35.02 | 2,555,230 | -0.09(-0.25%) |
Jul 22, 2020 | 33.06 | 35.32 | 32.89 | 35.10 | 2,687,309 | +2.26(+6.87%) |
Jul 21, 2020 | 32.53 | 33.33 | 32.43 | 32.84 | 1,828,451 | -0.35(-1.07%) |
Jul 20, 2020 | 33.67 | 33.72 | 32.92 | 33.20 | 1,523,609 | -0.69(-2.03%) |
Jul 17, 2020 | 34.59 | 35.08 | 33.77 | 33.89 | 1,946,112 | -0.24(-0.70%) |
Jul 16, 2020 | 32.46 | 34.24 | 32.21 | 34.13 | 2,057,446 | +1.33(+4.05%) |
Jul 15, 2020 | 32.78 | 33.04 | 31.73 | 32.80 | 1,554,902 | +0.83(+2.60%) |
Jul 14, 2020 | 30.52 | 32.03 | 30.38 | 31.96 | 1,826,395 | +1.44(+4.73%) |
Jul 13, 2020 | 32.22 | 32.39 | 30.38 | 30.52 | 2,314,883 | -1.63(-5.06%) |
Jul 10, 2020 | 30.77 | 32.33 | 30.77 | 32.15 | 1,772,813 | +1.44(+4.71%) |
Jul 09, 2020 | 32.35 | 32.35 | 30.58 | 30.70 | 2,687,270 | -1.54(-4.78%) |
Jul 08, 2020 | 31.00 | 32.59 | 30.82 | 32.24 | 2,127,876 | +1.57(+5.13%) |
Jul 07, 2020 | 30.73 | 31.63 | 30.55 | 30.67 | 2,007,614 | -0.51(-1.62%) |
Jul 06, 2020 | 30.98 | 31.28 | 30.43 | 31.17 | 1,723,126 | +1.03(+3.42%) |
Jul 02, 2020 | 30.62 | 31.04 | 29.82 | 30.14 | 1,862,701 | +0.08(+0.25%) |
Jul 01, 2020 | 30.82 | 31.14 | 29.59 | 30.07 | 3,082,255 | -1.01(-3.25%) |
Jun 30, 2020 | 30.37 | 31.27 | 29.76 | 31.08 | 2,063,710 | +1.13(+3.79%) |
Jun 29, 2020 | 28.30 | 30.07 | 27.57 | 29.94 | 2,200,882 | +1.97(+7.06%) |
Jun 26, 2020 | 28.99 | 29.02 | 27.82 | 27.97 | 2,911,971 | -1.13(-3.90%) |
Jun 25, 2020 | 28.71 | 29.88 | 28.45 | 29.10 | 2,679,172 | -0.84(-2.80%) |
Jun 24, 2020 | 30.73 | 30.73 | 28.77 | 29.94 | 3,468,350 | -1.09(-3.50%) |
Jun 23, 2020 | 31.16 | 31.51 | 30.41 | 31.03 | 1,805,326 | +0.14(+0.46%) |
Jun 22, 2020 | 30.28 | 30.98 | 29.73 | 30.89 | 2,065,014 | +0.50(+1.63%) |
Jun 19, 2020 | 31.26 | 31.33 | 29.79 | 30.39 | 3,557,934 | -0.41(-1.33%) |
Jun 18, 2020 | 31.41 | 31.83 | 30.69 | 30.80 | 1,682,308 | -1.01(-3.18%) |
Jun 17, 2020 | 32.55 | 32.67 | 31.68 | 31.81 | 1,522,175 | -0.76(-2.34%) |
Jun 16, 2020 | 33.51 | 33.61 | 31.29 | 32.58 | 2,657,790 | +0.81(+2.55%) |
Jun 15, 2020 | 28.83 | 31.76 | 28.62 | 31.76 | 2,048,051 | +1.46(+4.81%) |
Jun 12, 2020 | 30.53 | 31.06 | 29.28 | 30.31 | 2,273,034 | +1.22(+4.20%) |
Jun 11, 2020 | 30.51 | 31.14 | 28.93 | 29.09 | 2,335,568 | -3.63(-11.10%) |
Jun 10, 2020 | 33.37 | 33.70 | 31.80 | 32.72 | 2,587,052 | -0.49(-1.46%) |
Jun 09, 2020 | 32.59 | 33.83 | 32.25 | 33.20 | 2,033,364 | -0.23(-0.68%) |
Jun 08, 2020 | 35.37 | 36.05 | 32.99 | 33.43 | 3,307,173 | -1.21(-3.50%) |
Jun 05, 2020 | 35.05 | 35.31 | 34.02 | 34.64 | 3,144,245 | +1.80(+5.49%) |
Jun 04, 2020 | 33.66 | 34.57 | 32.38 | 32.84 | 2,539,230 | -1.30(-3.80%) |
Jun 03, 2020 | 31.99 | 34.33 | 31.76 | 34.14 | 3,043,586 | +2.88(+9.21%) |
Jun 02, 2020 | 30.98 | 31.43 | 30.17 | 31.26 | 3,672,638 | +0.61(+1.99%) |
Jun 01, 2020 | 30.38 | 31.25 | 30.00 | 30.65 | 2,777,025 | -0.16(-0.53%) |
May 29, 2020 | 30.37 | 32.40 | 30.23 | 30.81 | 4,378,391 | +0.07(+0.22%) |
May 28, 2020 | 33.43 | 33.62 | 30.44 | 30.74 | 13,035,059 | -0.72(-2.30%) |
May 27, 2020 | 30.52 | 31.50 | 29.17 | 31.47 | 5,514,461 | +2.74(+9.53%) |
May 26, 2020 | 29.13 | 29.56 | 28.39 | 28.73 | 3,438,712 | +1.09(+3.93%) |
May 22, 2020 | 27.35 | 27.89 | 26.59 | 27.65 | 3,000,686 | +0.61(+2.26%) |
May 21, 2020 | 26.11 | 27.45 | 26.07 | 27.04 | 3,849,941 | +0.82(+3.13%) |
May 20, 2020 | 26.96 | 27.56 | 25.90 | 26.21 | 3,399,873 | -0.06(-0.22%) |
May 19, 2020 | 26.26 | 27.58 | 25.57 | 26.27 | 2,043,193 | -0.24(-0.90%) |
May 18, 2020 | 25.18 | 26.87 | 25.17 | 26.51 | 2,801,519 | +2.80(+11.83%) |
May 15, 2020 | 23.09 | 24.02 | 22.82 | 23.71 | 1,372,461 | +0.33(+1.43%) |
May 14, 2020 | 22.89 | 23.44 | 22.04 | 23.37 | 2,208,178 | -0.15(-0.65%) |
May 13, 2020 | 24.87 | 24.87 | 23.24 | 23.53 | 2,471,530 | -1.56(-6.23%) |
May 12, 2020 | 25.96 | 26.21 | 25.00 | 25.09 | 2,602,446 | -0.65(-2.52%) |
May 11, 2020 | 25.37 | 26.26 | 24.89 | 25.74 | 2,408,204 | -0.34(-1.32%) |
May 08, 2020 | 25.16 | 26.16 | 24.73 | 26.08 | 2,708,745 | +1.43(+5.80%) |
May 07, 2020 | 24.24 | 24.94 | 24.20 | 24.65 | 2,742,359 | +0.79(+3.32%) |
May 06, 2020 | 23.92 | 24.40 | 23.25 | 23.86 | 1,442,665 | +0.05(+0.20%) |
May 05, 2020 | 23.86 | 24.57 | 23.68 | 23.81 | 1,707,855 | +0.36(+1.55%) |
May 04, 2020 | 22.41 | 23.52 | 21.88 | 23.45 | 1,688,640 | +0.71(+3.10%) |