Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.98 | 34.01 | 33.59 | 33.98 | 103,773 | -0.07(-0.21%) |
Jul 30, 2020 | 33.98 | 34.14 | 33.81 | 34.06 | 86,431 | +0.01(+0.03%) |
Jul 29, 2020 | 34.02 | 34.17 | 33.93 | 34.05 | 73,319 | +0.05(+0.13%) |
Jul 28, 2020 | 33.89 | 34.17 | 33.89 | 34.00 | 354,788 | +0.12(+0.35%) |
Jul 27, 2020 | 33.67 | 33.91 | 33.66 | 33.88 | 96,746 | +0.18(+0.54%) |
Jul 24, 2020 | 33.78 | 34.03 | 33.57 | 33.70 | 111,233 | -0.08(-0.24%) |
Jul 23, 2020 | 33.73 | 33.88 | 33.65 | 33.78 | 547,219 | +0.13(+0.39%) |
Jul 22, 2020 | 33.43 | 33.68 | 33.16 | 33.65 | 74,051 | +0.25(+0.76%) |
Jul 21, 2020 | 33.33 | 33.73 | 33.33 | 33.40 | 229,407 | +0.35(+1.05%) |
Jul 20, 2020 | 33.34 | 33.34 | 32.98 | 33.05 | 127,633 | -0.35(-1.04%) |
Jul 17, 2020 | 33.36 | 33.44 | 33.26 | 33.40 | 115,292 | +0.15(+0.44%) |
Jul 16, 2020 | 33.17 | 33.31 | 33.08 | 33.26 | 106,449 | +0.09(+0.27%) |
Jul 15, 2020 | 33.36 | 33.53 | 33.10 | 33.16 | 160,539 | +0.04(+0.11%) |
Jul 14, 2020 | 32.56 | 33.19 | 32.53 | 33.13 | 631,158 | +0.48(+1.48%) |
Jul 13, 2020 | 32.82 | 33.06 | 32.54 | 32.64 | 142,999 | -0.06(-0.20%) |
Jul 10, 2020 | 32.12 | 32.75 | 32.12 | 32.71 | 121,435 | +0.61(+1.90%) |
Jul 09, 2020 | 32.34 | 32.40 | 31.96 | 32.10 | 113,902 | -0.25(-0.76%) |
Jul 08, 2020 | 32.45 | 32.48 | 32.21 | 32.34 | 118,340 | -0.10(-0.31%) |
Jul 07, 2020 | 31.95 | 32.60 | 31.95 | 32.44 | 90,175 | +0.31(+0.96%) |
Jul 06, 2020 | 32.22 | 32.25 | 31.97 | 32.13 | 129,404 | +0.19(+0.60%) |
Jul 02, 2020 | 32.09 | 32.28 | 31.90 | 31.94 | 95,985 | +0.15(+0.46%) |
Jul 01, 2020 | 31.77 | 31.98 | 31.77 | 31.80 | 176,790 | +0.01(+0.03%) |
Jun 30, 2020 | 31.51 | 31.86 | 31.50 | 31.79 | 639,699 | +0.26(+0.81%) |
Jun 29, 2020 | 31.13 | 31.58 | 31.07 | 31.53 | 244,205 | +0.57(+1.83%) |
Jun 26, 2020 | 31.55 | 31.66 | 30.93 | 30.97 | 133,501 | -0.63(-1.99%) |
Jun 25, 2020 | 31.36 | 31.61 | 31.18 | 31.60 | 155,574 | +0.24(+0.76%) |
Jun 24, 2020 | 31.70 | 31.70 | 31.26 | 31.36 | 147,976 | -0.52(-1.63%) |
Jun 23, 2020 | 32.10 | 32.24 | 31.86 | 31.88 | 174,176 | -0.02(-0.06%) |
Jun 22, 2020 | 31.96 | 32.03 | 31.81 | 31.90 | 808,687 | -0.11(-0.34%) |
Jun 19, 2020 | 32.48 | 32.54 | 31.98 | 32.01 | 101,689 | -0.14(-0.45%) |
Jun 18, 2020 | 31.86 | 32.19 | 31.86 | 32.15 | 79,393 | +0.13(+0.40%) |
Jun 17, 2020 | 32.12 | 32.26 | 31.95 | 32.02 | 198,680 | -0.04(-0.11%) |
Jun 16, 2020 | 32.22 | 32.28 | 31.70 | 32.06 | 274,092 | +0.47(+1.49%) |
Jun 15, 2020 | 30.92 | 31.62 | 30.74 | 31.59 | 146,501 | +0.34(+1.10%) |
Jun 12, 2020 | 31.76 | 31.76 | 30.95 | 31.25 | 226,021 | +0.01(+0.03%) |
Jun 11, 2020 | 32.12 | 32.23 | 31.18 | 31.24 | 239,911 | -1.24(-3.82%) |
Jun 10, 2020 | 32.61 | 32.70 | 32.42 | 32.48 | 277,473 | -0.09(-0.28%) |
Jun 09, 2020 | 32.73 | 32.75 | 32.43 | 32.57 | 605,022 | -0.34(-1.02%) |
Jun 08, 2020 | 32.56 | 32.90 | 32.50 | 32.90 | 327,061 | +0.34(+1.06%) |
Jun 05, 2020 | 32.39 | 32.67 | 32.27 | 32.56 | 184,063 | +0.48(+1.50%) |
Jun 04, 2020 | 32.19 | 32.31 | 31.92 | 32.08 | 111,471 | -0.14(-0.42%) |
Jun 03, 2020 | 32.25 | 32.36 | 32.21 | 32.21 | 79,418 | +0.09(+0.28%) |
Jun 02, 2020 | 32.13 | 32.13 | 31.92 | 32.12 | 88,385 | +0.03(+0.08%) |
Jun 01, 2020 | 31.83 | 32.19 | 31.83 | 32.10 | 160,277 | +0.26(+0.83%) |
May 29, 2020 | 31.69 | 31.94 | 31.46 | 31.83 | 96,614 | +0.00(+0.00%) |
May 28, 2020 | 31.88 | 32.01 | 31.77 | 31.83 | 209,937 | +0.19(+0.60%) |
May 27, 2020 | 31.38 | 31.64 | 31.25 | 31.64 | 166,869 | +0.52(+1.66%) |
May 26, 2020 | 31.39 | 31.40 | 31.06 | 31.13 | 145,126 | +0.21(+0.67%) |
May 22, 2020 | 30.81 | 30.92 | 30.77 | 30.92 | 109,643 | +0.09(+0.29%) |
May 21, 2020 | 31.09 | 31.13 | 30.77 | 30.83 | 148,585 | -0.30(-0.96%) |
May 20, 2020 | 31.08 | 31.14 | 30.87 | 31.13 | 91,431 | +0.34(+1.12%) |
May 19, 2020 | 31.40 | 31.40 | 30.77 | 30.78 | 268,593 | -0.51(-1.62%) |
May 18, 2020 | 31.29 | 31.45 | 31.10 | 31.29 | 207,285 | +0.53(+1.71%) |
May 15, 2020 | 30.46 | 30.87 | 30.46 | 30.77 | 96,945 | +0.24(+0.77%) |
May 14, 2020 | 30.48 | 30.57 | 30.09 | 30.53 | 247,773 | -0.10(-0.33%) |
May 13, 2020 | 30.87 | 31.06 | 30.47 | 30.63 | 123,807 | -0.32(-1.02%) |
May 12, 2020 | 31.25 | 31.47 | 30.95 | 30.95 | 136,294 | -0.26(-0.84%) |
May 11, 2020 | 31.15 | 31.44 | 31.14 | 31.21 | 115,207 | -0.05(-0.17%) |
May 08, 2020 | 30.86 | 31.31 | 30.86 | 31.26 | 255,833 | +0.72(+2.37%) |
May 07, 2020 | 30.89 | 30.89 | 30.51 | 30.54 | 621,997 | -0.12(-0.38%) |
May 06, 2020 | 31.03 | 31.11 | 30.63 | 30.66 | 117,106 | -0.32(-1.02%) |
May 05, 2020 | 31.07 | 31.28 | 30.95 | 30.97 | 224,234 | +0.06(+0.21%) |
May 04, 2020 | 30.85 | 30.98 | 30.62 | 30.91 | 760,594 | -0.05(-0.18%) |