Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.65 | 39.81 | 38.96 | 39.25 | 5,235,346 | -0.70(-1.76%) |
Jul 30, 2020 | 39.78 | 40.05 | 39.50 | 39.96 | 2,052,743 | -0.52(-1.29%) |
Jul 29, 2020 | 39.99 | 40.48 | 39.99 | 40.48 | 2,265,454 | +0.55(+1.38%) |
Jul 28, 2020 | 40.67 | 40.80 | 39.87 | 39.93 | 2,878,814 | -1.09(-2.65%) |
Jul 27, 2020 | 39.87 | 41.08 | 39.68 | 41.01 | 2,460,020 | +0.92(+2.29%) |
Jul 24, 2020 | 39.78 | 40.16 | 39.29 | 40.10 | 1,924,795 | +0.24(+0.61%) |
Jul 23, 2020 | 39.66 | 40.95 | 39.37 | 39.85 | 2,612,204 | +0.31(+0.78%) |
Jul 22, 2020 | 38.84 | 39.64 | 38.71 | 39.54 | 1,751,012 | +0.35(+0.88%) |
Jul 21, 2020 | 38.27 | 39.39 | 38.25 | 39.20 | 1,932,634 | +1.11(+2.92%) |
Jul 20, 2020 | 38.24 | 38.63 | 37.82 | 38.08 | 2,139,193 | -0.52(-1.36%) |
Jul 17, 2020 | 39.27 | 39.57 | 38.56 | 38.61 | 1,257,299 | -0.47(-1.20%) |
Jul 16, 2020 | 38.83 | 39.67 | 38.52 | 39.08 | 1,974,924 | +0.07(+0.19%) |
Jul 15, 2020 | 39.15 | 39.33 | 38.14 | 39.00 | 1,992,735 | +0.58(+1.51%) |
Jul 14, 2020 | 37.20 | 38.48 | 36.94 | 38.42 | 1,785,152 | +1.05(+2.80%) |
Jul 13, 2020 | 38.26 | 38.52 | 37.32 | 37.37 | 2,363,710 | -0.48(-1.26%) |
Jul 10, 2020 | 36.41 | 37.99 | 36.37 | 37.85 | 1,873,285 | +1.54(+4.25%) |
Jul 09, 2020 | 36.96 | 37.06 | 36.04 | 36.31 | 2,826,516 | -0.80(-2.17%) |
Jul 08, 2020 | 38.73 | 38.73 | 36.76 | 37.11 | 3,395,505 | -1.42(-3.69%) |
Jul 07, 2020 | 38.46 | 38.97 | 38.00 | 38.53 | 2,841,953 | -0.44(-1.13%) |
Jul 06, 2020 | 39.66 | 39.69 | 38.02 | 38.97 | 2,570,219 | +0.23(+0.60%) |
Jul 02, 2020 | 38.50 | 39.39 | 38.50 | 38.74 | 2,214,300 | +0.95(+2.53%) |
Jul 01, 2020 | 38.74 | 38.82 | 37.38 | 37.78 | 2,574,052 | -0.96(-2.49%) |
Jun 30, 2020 | 38.01 | 38.96 | 37.80 | 38.75 | 1,818,555 | +0.48(+1.25%) |
Jun 29, 2020 | 38.08 | 38.69 | 37.93 | 38.27 | 1,826,607 | +0.66(+1.75%) |
Jun 26, 2020 | 37.95 | 38.08 | 37.17 | 37.61 | 3,126,959 | -0.76(-1.98%) |
Jun 25, 2020 | 37.29 | 38.41 | 36.97 | 38.37 | 1,985,062 | +0.69(+1.84%) |
Jun 24, 2020 | 38.84 | 38.90 | 37.60 | 37.68 | 2,290,732 | -1.44(-3.67%) |
Jun 23, 2020 | 39.78 | 40.00 | 39.10 | 39.12 | 1,662,048 | -0.07(-0.19%) |
Jun 22, 2020 | 39.38 | 39.60 | 38.93 | 39.19 | 1,666,547 | -0.37(-0.94%) |
Jun 19, 2020 | 40.99 | 41.11 | 39.24 | 39.56 | 3,099,003 | -0.76(-1.88%) |
Jun 18, 2020 | 40.30 | 41.16 | 40.12 | 40.32 | 2,301,493 | -0.44(-1.09%) |
Jun 17, 2020 | 41.31 | 41.50 | 40.49 | 40.76 | 2,342,686 | -0.55(-1.32%) |
Jun 16, 2020 | 41.78 | 41.98 | 40.15 | 41.31 | 4,312,304 | +2.47(+6.37%) |
Jun 15, 2020 | 36.85 | 39.40 | 36.68 | 38.84 | 2,817,095 | +0.67(+1.75%) |
Jun 12, 2020 | 38.25 | 38.66 | 37.28 | 38.17 | 2,047,580 | +1.43(+3.88%) |
Jun 11, 2020 | 38.47 | 39.69 | 36.62 | 36.74 | 2,991,487 | -4.11(-10.07%) |
Jun 10, 2020 | 41.04 | 41.69 | 40.54 | 40.86 | 1,964,115 | -0.14(-0.34%) |
Jun 09, 2020 | 41.38 | 41.47 | 40.31 | 41.00 | 2,172,519 | -1.15(-2.73%) |
Jun 08, 2020 | 42.23 | 42.90 | 41.88 | 42.14 | 2,806,235 | +0.02(+0.04%) |
Jun 05, 2020 | 42.82 | 43.20 | 41.75 | 42.13 | 2,456,989 | +0.77(+1.86%) |
Jun 04, 2020 | 40.75 | 41.37 | 40.21 | 41.36 | 2,086,205 | +0.50(+1.22%) |
Jun 03, 2020 | 40.76 | 41.24 | 40.40 | 40.86 | 1,633,420 | +0.81(+2.01%) |
Jun 02, 2020 | 39.69 | 40.14 | 39.47 | 40.05 | 1,773,375 | +0.71(+1.81%) |
Jun 01, 2020 | 39.16 | 39.68 | 38.87 | 39.34 | 1,706,034 | +0.19(+0.47%) |
May 29, 2020 | 39.07 | 39.27 | 38.29 | 39.15 | 4,030,398 | -0.27(-0.68%) |
May 28, 2020 | 40.34 | 40.66 | 39.17 | 39.42 | 2,159,012 | -0.51(-1.28%) |
May 27, 2020 | 39.34 | 40.00 | 39.11 | 39.93 | 2,425,051 | +1.47(+3.83%) |
May 26, 2020 | 38.05 | 38.90 | 37.65 | 38.46 | 2,061,788 | +1.88(+5.14%) |
May 22, 2020 | 37.06 | 37.19 | 36.11 | 36.58 | 1,254,561 | -0.48(-1.30%) |
May 21, 2020 | 37.57 | 38.06 | 36.99 | 37.06 | 1,655,043 | -0.63(-1.67%) |
May 20, 2020 | 37.77 | 38.61 | 37.60 | 37.69 | 1,807,280 | +0.25(+0.67%) |
May 19, 2020 | 37.73 | 38.22 | 37.27 | 37.44 | 1,208,553 | -0.42(-1.10%) |
May 18, 2020 | 37.11 | 38.32 | 37.07 | 37.86 | 2,345,421 | +2.58(+7.33%) |
May 15, 2020 | 34.44 | 35.34 | 34.09 | 35.27 | 3,870,219 | +0.54(+1.55%) |
May 14, 2020 | 33.70 | 34.75 | 33.12 | 34.73 | 2,881,488 | +0.16(+0.46%) |
May 13, 2020 | 35.74 | 35.86 | 34.23 | 34.58 | 3,123,954 | -1.57(-4.33%) |
May 12, 2020 | 37.86 | 37.86 | 36.12 | 36.14 | 2,077,682 | -1.50(-3.99%) |
May 11, 2020 | 38.07 | 38.58 | 37.41 | 37.64 | 2,511,481 | -1.45(-3.72%) |
May 08, 2020 | 38.46 | 39.16 | 38.43 | 39.10 | 1,743,304 | +1.20(+3.15%) |
May 07, 2020 | 38.21 | 38.70 | 37.82 | 37.90 | 1,946,200 | +0.38(+1.01%) |
May 06, 2020 | 38.08 | 38.40 | 37.25 | 37.52 | 1,688,070 | -0.23(-0.61%) |
May 05, 2020 | 38.68 | 39.05 | 37.64 | 37.75 | 2,942,943 | -0.29(-0.75%) |
May 04, 2020 | 37.29 | 38.19 | 36.98 | 38.04 | 2,282,339 | +0.06(+0.15%) |