Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.33 | 39.61 | 37.79 | 38.14 | 1,236,387 | -0.16(-0.41%) |
Jul 30, 2020 | 37.63 | 38.53 | 37.50 | 38.30 | 867,451 | +0.38(+1.00%) |
Jul 29, 2020 | 37.64 | 37.98 | 37.34 | 37.92 | 604,721 | +0.22(+0.60%) |
Jul 28, 2020 | 36.98 | 38.07 | 36.98 | 37.69 | 519,660 | +0.60(+1.61%) |
Jul 27, 2020 | 38.03 | 38.08 | 36.87 | 37.10 | 442,980 | -0.82(-2.17%) |
Jul 24, 2020 | 38.26 | 38.84 | 37.81 | 37.92 | 508,508 | -0.20(-0.52%) |
Jul 23, 2020 | 37.95 | 38.50 | 37.91 | 38.12 | 521,512 | +0.02(+0.05%) |
Jul 22, 2020 | 37.39 | 38.24 | 37.16 | 38.10 | 486,803 | +0.50(+1.33%) |
Jul 21, 2020 | 37.16 | 37.93 | 36.89 | 37.60 | 844,885 | +0.72(+1.95%) |
Jul 20, 2020 | 37.38 | 37.38 | 36.45 | 36.88 | 583,417 | -0.61(-1.64%) |
Jul 17, 2020 | 36.77 | 37.72 | 36.77 | 37.49 | 573,648 | +0.92(+2.50%) |
Jul 16, 2020 | 36.64 | 36.99 | 36.45 | 36.58 | 432,127 | -0.02(-0.05%) |
Jul 15, 2020 | 37.38 | 37.61 | 36.52 | 36.59 | 737,628 | -0.35(-0.96%) |
Jul 14, 2020 | 36.62 | 37.29 | 36.58 | 36.95 | 725,801 | +0.38(+1.04%) |
Jul 13, 2020 | 36.49 | 37.12 | 36.15 | 36.57 | 624,213 | +0.17(+0.48%) |
Jul 10, 2020 | 35.21 | 36.46 | 35.07 | 36.40 | 654,292 | +1.37(+3.92%) |
Jul 09, 2020 | 35.46 | 35.64 | 34.45 | 35.02 | 574,172 | -0.78(-2.17%) |
Jul 08, 2020 | 35.47 | 35.86 | 34.96 | 35.80 | 699,856 | +0.23(+0.66%) |
Jul 07, 2020 | 35.66 | 35.67 | 35.12 | 35.57 | 916,288 | -0.68(-1.88%) |
Jul 06, 2020 | 37.29 | 37.57 | 35.73 | 36.25 | 654,621 | -0.67(-1.80%) |
Jul 02, 2020 | 37.26 | 37.51 | 36.72 | 36.91 | 602,805 | +0.16(+0.42%) |
Jul 01, 2020 | 36.12 | 37.03 | 36.00 | 36.76 | 500,314 | +0.62(+1.72%) |
Jun 30, 2020 | 35.88 | 36.36 | 35.88 | 36.14 | 616,309 | +0.06(+0.17%) |
Jun 29, 2020 | 35.19 | 36.14 | 34.91 | 36.08 | 655,570 | +1.26(+3.62%) |
Jun 26, 2020 | 35.45 | 35.79 | 34.74 | 34.81 | 1,563,823 | -0.83(-2.33%) |
Jun 25, 2020 | 36.11 | 36.11 | 35.20 | 35.64 | 823,246 | -0.48(-1.32%) |
Jun 24, 2020 | 36.69 | 36.84 | 35.64 | 36.12 | 862,339 | -0.90(-2.44%) |
Jun 23, 2020 | 37.33 | 37.48 | 36.61 | 37.02 | 937,564 | +0.16(+0.44%) |
Jun 22, 2020 | 36.70 | 37.06 | 36.24 | 36.86 | 748,940 | +0.03(+0.07%) |
Jun 19, 2020 | 37.92 | 38.33 | 36.77 | 36.83 | 1,336,574 | -1.07(-2.82%) |
Jun 18, 2020 | 37.79 | 38.12 | 37.54 | 37.90 | 595,032 | -0.23(-0.61%) |
Jun 17, 2020 | 38.78 | 38.79 | 37.76 | 38.14 | 568,259 | -0.47(-1.22%) |
Jun 16, 2020 | 39.80 | 40.03 | 38.48 | 38.61 | 714,623 | -0.05(-0.13%) |
Jun 15, 2020 | 37.23 | 38.97 | 36.95 | 38.66 | 674,403 | +0.43(+1.12%) |
Jun 12, 2020 | 39.50 | 39.50 | 37.54 | 38.23 | 752,165 | -0.03(-0.07%) |
Jun 11, 2020 | 39.13 | 39.20 | 38.04 | 38.26 | 733,228 | -1.75(-4.37%) |
Jun 10, 2020 | 40.65 | 41.12 | 39.87 | 40.00 | 758,311 | -0.75(-1.85%) |
Jun 09, 2020 | 40.87 | 41.00 | 40.07 | 40.76 | 537,647 | -0.60(-1.45%) |
Jun 08, 2020 | 41.06 | 41.52 | 40.73 | 41.36 | 654,506 | +0.62(+1.51%) |
Jun 05, 2020 | 40.85 | 41.69 | 40.70 | 40.74 | 601,802 | +0.48(+1.19%) |
Jun 04, 2020 | 40.86 | 40.86 | 39.48 | 40.26 | 710,056 | -1.01(-2.45%) |
Jun 03, 2020 | 41.04 | 41.74 | 40.78 | 41.27 | 1,032,426 | +0.59(+1.45%) |
Jun 02, 2020 | 40.23 | 41.19 | 39.75 | 40.68 | 841,775 | +0.83(+2.09%) |
Jun 01, 2020 | 40.35 | 40.37 | 39.47 | 39.85 | 848,390 | -0.51(-1.25%) |
May 29, 2020 | 39.11 | 40.69 | 38.84 | 40.35 | 1,649,324 | +0.89(+2.26%) |
May 28, 2020 | 39.03 | 39.85 | 38.66 | 39.46 | 1,098,776 | +1.12(+2.93%) |
May 27, 2020 | 38.74 | 38.85 | 38.00 | 38.34 | 989,401 | +0.51(+1.36%) |
May 26, 2020 | 37.81 | 38.47 | 37.58 | 37.83 | 775,178 | +1.04(+2.82%) |
May 22, 2020 | 36.88 | 36.88 | 36.26 | 36.79 | 427,040 | +0.07(+0.19%) |
May 21, 2020 | 36.47 | 37.04 | 36.43 | 36.72 | 679,368 | +0.05(+0.14%) |
May 20, 2020 | 36.37 | 36.86 | 36.04 | 36.67 | 533,741 | +0.70(+1.95%) |
May 19, 2020 | 36.61 | 36.90 | 35.93 | 35.97 | 555,316 | -1.05(-2.85%) |
May 18, 2020 | 35.98 | 37.41 | 35.81 | 37.02 | 753,817 | +2.10(+6.01%) |
May 15, 2020 | 35.00 | 35.29 | 33.86 | 34.92 | 1,392,610 | -0.39(-1.09%) |
May 14, 2020 | 35.03 | 35.32 | 33.84 | 35.31 | 963,920 | -0.18(-0.51%) |
May 13, 2020 | 36.45 | 36.49 | 34.90 | 35.49 | 1,055,306 | -1.22(-3.31%) |
May 12, 2020 | 38.00 | 38.17 | 36.63 | 36.70 | 963,838 | -1.85(-4.80%) |
May 11, 2020 | 38.80 | 39.00 | 37.70 | 38.56 | 865,773 | -0.26(-0.66%) |
May 08, 2020 | 38.44 | 38.87 | 37.96 | 38.81 | 548,451 | +1.04(+2.77%) |
May 07, 2020 | 37.66 | 38.44 | 37.44 | 37.77 | 713,380 | +0.65(+1.75%) |
May 06, 2020 | 39.00 | 39.27 | 37.11 | 37.12 | 630,322 | -1.88(-4.81%) |
May 05, 2020 | 39.38 | 39.83 | 38.91 | 38.99 | 589,948 | -0.05(-0.13%) |
May 04, 2020 | 37.85 | 39.28 | 37.84 | 39.04 | 935,132 | +0.83(+2.17%) |