Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.21 | 40.21 | 39.68 | 40.21 | 35,128 | +0.15(+0.37%) |
Jul 30, 2020 | 39.98 | 40.11 | 39.77 | 40.06 | 28,448 | -0.35(-0.86%) |
Jul 29, 2020 | 40.02 | 40.48 | 40.02 | 40.41 | 31,161 | +0.40(+0.99%) |
Jul 28, 2020 | 40.05 | 40.23 | 39.98 | 40.02 | 21,681 | -0.10(-0.25%) |
Jul 27, 2020 | 39.98 | 40.12 | 39.88 | 40.12 | 19,158 | +0.16(+0.41%) |
Jul 24, 2020 | 40.06 | 40.13 | 39.85 | 39.95 | 23,274 | -0.20(-0.49%) |
Jul 23, 2020 | 40.51 | 40.55 | 40.03 | 40.15 | 48,327 | -0.32(-0.78%) |
Jul 22, 2020 | 40.05 | 40.46 | 40.05 | 40.46 | 19,439 | +0.30(+0.74%) |
Jul 21, 2020 | 40.20 | 40.33 | 40.10 | 40.16 | 30,729 | +0.32(+0.81%) |
Jul 20, 2020 | 39.82 | 39.93 | 39.68 | 39.84 | 32,337 | -0.11(-0.28%) |
Jul 17, 2020 | 39.94 | 40.00 | 39.76 | 39.95 | 29,581 | +0.17(+0.44%) |
Jul 16, 2020 | 39.73 | 39.84 | 39.58 | 39.78 | 49,078 | -0.08(-0.21%) |
Jul 15, 2020 | 39.87 | 40.01 | 39.65 | 39.86 | 51,474 | +0.41(+1.05%) |
Jul 14, 2020 | 38.73 | 39.51 | 38.73 | 39.45 | 36,354 | +0.57(+1.47%) |
Jul 13, 2020 | 39.17 | 39.54 | 38.84 | 38.88 | 56,271 | -0.10(-0.26%) |
Jul 10, 2020 | 38.43 | 38.98 | 38.41 | 38.98 | 31,757 | +0.53(+1.39%) |
Jul 09, 2020 | 38.84 | 38.91 | 38.16 | 38.44 | 28,376 | -0.40(-1.02%) |
Jul 08, 2020 | 38.76 | 38.93 | 38.57 | 38.84 | 28,458 | +0.12(+0.31%) |
Jul 07, 2020 | 38.83 | 38.95 | 38.68 | 38.72 | 51,412 | -0.30(-0.78%) |
Jul 06, 2020 | 39.07 | 39.14 | 38.91 | 39.02 | 59,826 | +0.43(+1.12%) |
Jul 02, 2020 | 38.88 | 39.03 | 38.57 | 38.59 | 41,980 | +0.13(+0.33%) |
Jul 01, 2020 | 38.46 | 38.66 | 38.36 | 38.46 | 34,055 | +0.00(+0.00%) |
Jun 30, 2020 | 38.02 | 38.55 | 38.02 | 38.46 | 50,252 | +0.49(+1.28%) |
Jun 29, 2020 | 37.59 | 37.97 | 37.51 | 37.97 | 41,876 | +0.52(+1.40%) |
Jun 26, 2020 | 38.02 | 38.02 | 37.31 | 37.45 | 60,903 | -0.70(-1.83%) |
Jun 25, 2020 | 37.68 | 38.15 | 37.61 | 38.15 | 68,347 | +0.40(+1.05%) |
Jun 24, 2020 | 38.47 | 38.47 | 37.51 | 37.75 | 112,095 | -0.91(-2.35%) |
Jun 23, 2020 | 38.98 | 38.99 | 38.66 | 38.66 | 54,293 | +0.05(+0.12%) |
Jun 22, 2020 | 38.34 | 38.68 | 38.23 | 38.62 | 132,615 | +0.12(+0.31%) |
Jun 19, 2020 | 39.33 | 39.33 | 38.41 | 38.50 | 39,261 | -0.26(-0.66%) |
Jun 18, 2020 | 38.58 | 38.82 | 38.58 | 38.76 | 48,265 | -0.09(-0.24%) |
Jun 17, 2020 | 39.19 | 39.19 | 38.84 | 38.85 | 79,606 | -0.31(-0.79%) |
Jun 16, 2020 | 39.50 | 39.54 | 38.68 | 39.16 | 93,533 | +0.88(+2.29%) |
Jun 15, 2020 | 37.27 | 38.50 | 37.21 | 38.28 | 61,044 | +0.16(+0.43%) |
Jun 12, 2020 | 38.68 | 38.68 | 37.49 | 38.12 | 48,545 | +0.39(+1.04%) |
Jun 11, 2020 | 39.01 | 39.15 | 37.67 | 37.72 | 240,027 | -2.29(-5.72%) |
Jun 10, 2020 | 40.50 | 40.50 | 39.92 | 40.02 | 42,166 | -0.41(-1.02%) |
Jun 09, 2020 | 40.49 | 40.59 | 40.31 | 40.43 | 86,036 | -0.35(-0.85%) |
Jun 08, 2020 | 40.38 | 40.77 | 40.33 | 40.77 | 33,914 | +0.50(+1.24%) |
Jun 05, 2020 | 40.20 | 40.53 | 40.17 | 40.27 | 110,788 | +0.93(+2.37%) |
Jun 04, 2020 | 39.33 | 39.46 | 39.08 | 39.34 | 88,874 | -0.08(-0.21%) |
Jun 03, 2020 | 39.11 | 39.54 | 39.11 | 39.42 | 185,032 | +0.60(+1.55%) |
Jun 02, 2020 | 38.60 | 38.82 | 38.52 | 38.82 | 39,605 | +0.34(+0.89%) |
Jun 01, 2020 | 38.33 | 38.54 | 38.24 | 38.48 | 18,991 | +0.11(+0.30%) |
May 29, 2020 | 38.08 | 38.40 | 37.84 | 38.36 | 34,299 | +0.10(+0.26%) |
May 28, 2020 | 38.61 | 38.65 | 38.26 | 38.26 | 22,669 | -0.11(-0.28%) |
May 27, 2020 | 38.15 | 38.38 | 37.84 | 38.37 | 37,652 | +0.75(+1.99%) |
May 26, 2020 | 37.87 | 37.97 | 37.62 | 37.62 | 24,610 | +0.58(+1.58%) |
May 22, 2020 | 37.01 | 37.04 | 36.81 | 37.04 | 29,587 | +0.01(+0.02%) |
May 21, 2020 | 37.21 | 37.31 | 36.97 | 37.03 | 66,761 | -0.19(-0.52%) |
May 20, 2020 | 37.30 | 37.36 | 37.14 | 37.22 | 117,056 | +0.41(+1.12%) |
May 19, 2020 | 37.22 | 37.30 | 36.81 | 36.81 | 57,243 | -0.53(-1.41%) |
May 18, 2020 | 36.90 | 37.51 | 36.90 | 37.34 | 41,541 | +1.31(+3.64%) |
May 15, 2020 | 35.81 | 36.04 | 35.68 | 36.03 | 98,186 | +0.10(+0.28%) |
May 14, 2020 | 35.05 | 35.93 | 34.92 | 35.93 | 79,750 | +0.49(+1.39%) |
May 13, 2020 | 36.12 | 36.12 | 35.14 | 35.43 | 72,473 | -0.81(-2.24%) |
May 12, 2020 | 37.10 | 37.18 | 36.25 | 36.25 | 38,460 | -0.68(-1.83%) |
May 11, 2020 | 36.79 | 37.11 | 36.66 | 36.92 | 50,206 | -0.16(-0.42%) |
May 08, 2020 | 36.70 | 37.10 | 36.64 | 37.08 | 30,683 | +0.83(+2.29%) |
May 07, 2020 | 36.39 | 36.66 | 36.23 | 36.25 | 205,371 | +0.22(+0.61%) |
May 06, 2020 | 36.68 | 36.80 | 36.03 | 36.03 | 42,578 | -0.49(-1.35%) |
May 05, 2020 | 36.60 | 36.89 | 36.52 | 36.52 | 51,886 | +0.37(+1.03%) |
May 04, 2020 | 35.85 | 36.19 | 35.74 | 36.15 | 62,420 | +0.03(+0.08%) |