Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.74 | 39.96 | 38.20 | 38.69 | 31,009 | -1.09(-2.75%) |
Jul 30, 2020 | 38.73 | 40.09 | 38.55 | 39.78 | 20,504 | +0.65(+1.67%) |
Jul 29, 2020 | 40.69 | 40.69 | 39.12 | 39.13 | 30,253 | -1.07(-2.65%) |
Jul 28, 2020 | 41.49 | 41.49 | 40.19 | 40.19 | 12,768 | -1.14(-2.77%) |
Jul 27, 2020 | 41.10 | 41.44 | 40.55 | 41.34 | 26,339 | +0.92(+2.28%) |
Jul 24, 2020 | 41.07 | 41.07 | 40.01 | 40.42 | 45,159 | -1.06(-2.55%) |
Jul 23, 2020 | 43.03 | 43.03 | 41.17 | 41.47 | 42,805 | -1.01(-2.37%) |
Jul 22, 2020 | 43.37 | 43.37 | 42.33 | 42.48 | 22,964 | -0.44(-1.02%) |
Jul 21, 2020 | 44.50 | 44.50 | 42.92 | 42.92 | 38,279 | -1.02(-2.31%) |
Jul 20, 2020 | 43.74 | 44.19 | 43.26 | 43.93 | 31,812 | +0.65(+1.50%) |
Jul 17, 2020 | 42.67 | 43.58 | 42.41 | 43.29 | 28,902 | +1.11(+2.62%) |
Jul 16, 2020 | 43.07 | 43.07 | 41.85 | 42.18 | 11,776 | -0.91(-2.12%) |
Jul 15, 2020 | 43.12 | 43.45 | 42.33 | 43.09 | 38,658 | +0.97(+2.31%) |
Jul 14, 2020 | 41.40 | 42.14 | 40.62 | 42.12 | 35,244 | +1.23(+3.00%) |
Jul 13, 2020 | 43.13 | 43.50 | 40.87 | 40.89 | 56,759 | -1.54(-3.64%) |
Jul 10, 2020 | 42.82 | 43.39 | 42.39 | 42.44 | 21,877 | -0.73(-1.69%) |
Jul 09, 2020 | 43.74 | 44.42 | 42.60 | 43.17 | 42,404 | -0.75(-1.70%) |
Jul 08, 2020 | 43.74 | 43.93 | 43.06 | 43.91 | 19,879 | +0.73(+1.68%) |
Jul 07, 2020 | 42.46 | 44.11 | 42.41 | 43.19 | 48,726 | +0.49(+1.14%) |
Jul 06, 2020 | 43.74 | 43.74 | 42.56 | 42.70 | 49,759 | -0.38(-0.88%) |
Jul 02, 2020 | 43.62 | 43.62 | 42.64 | 43.08 | 35,024 | -0.18(-0.42%) |
Jul 01, 2020 | 43.08 | 43.72 | 42.77 | 43.26 | 46,810 | +0.22(+0.52%) |
Jun 30, 2020 | 41.92 | 43.04 | 41.92 | 43.04 | 27,940 | +0.77(+1.82%) |
Jun 29, 2020 | 42.68 | 43.83 | 41.83 | 42.27 | 43,070 | -0.33(-0.77%) |
Jun 26, 2020 | 44.28 | 44.34 | 42.51 | 42.60 | 65,732 | -2.15(-4.81%) |
Jun 25, 2020 | 44.03 | 45.14 | 43.74 | 44.75 | 41,486 | +0.84(+1.90%) |
Jun 24, 2020 | 44.80 | 45.25 | 43.16 | 43.91 | 61,754 | -0.85(-1.89%) |
Jun 23, 2020 | 44.84 | 45.54 | 44.47 | 44.76 | 62,471 | +0.59(+1.33%) |
Jun 22, 2020 | 43.79 | 44.28 | 42.68 | 44.17 | 55,090 | +0.73(+1.67%) |
Jun 19, 2020 | 43.19 | 43.97 | 42.86 | 43.45 | 34,221 | +0.68(+1.58%) |
Jun 18, 2020 | 41.85 | 43.08 | 41.85 | 42.77 | 22,835 | +0.71(+1.70%) |
Jun 17, 2020 | 42.75 | 42.75 | 41.82 | 42.05 | 18,139 | -0.25(-0.58%) |
Jun 16, 2020 | 42.53 | 42.55 | 41.35 | 42.30 | 75,257 | +0.99(+2.40%) |
Jun 15, 2020 | 39.46 | 41.58 | 39.03 | 41.31 | 34,491 | +1.48(+3.72%) |
Jun 12, 2020 | 40.59 | 40.59 | 38.49 | 39.83 | 53,088 | +0.64(+1.63%) |
Jun 11, 2020 | 40.85 | 41.20 | 39.00 | 39.19 | 59,606 | -2.40(-5.78%) |
Jun 10, 2020 | 41.32 | 42.22 | 41.32 | 41.59 | 28,014 | -0.01(-0.01%) |
Jun 09, 2020 | 41.01 | 42.06 | 40.96 | 41.60 | 36,437 | +0.12(+0.28%) |
Jun 08, 2020 | 40.51 | 41.70 | 40.47 | 41.48 | 42,629 | +1.04(+2.56%) |
Jun 05, 2020 | 40.68 | 41.42 | 40.31 | 40.45 | 60,413 | +0.12(+0.30%) |
Jun 04, 2020 | 40.83 | 41.47 | 40.11 | 40.32 | 62,834 | -0.60(-1.47%) |
Jun 03, 2020 | 42.02 | 42.13 | 40.92 | 40.92 | 28,314 | -1.01(-2.40%) |
Jun 02, 2020 | 41.43 | 41.93 | 40.66 | 41.93 | 23,138 | +0.47(+1.13%) |
Jun 01, 2020 | 40.84 | 41.85 | 40.76 | 41.46 | 39,348 | +0.46(+1.12%) |
May 29, 2020 | 40.54 | 41.00 | 39.35 | 41.00 | 51,582 | +0.24(+0.59%) |
May 28, 2020 | 41.55 | 42.35 | 40.69 | 40.77 | 59,118 | -0.89(-2.13%) |
May 27, 2020 | 42.15 | 42.15 | 39.81 | 41.65 | 52,531 | -0.23(-0.55%) |
May 26, 2020 | 44.04 | 44.04 | 41.88 | 41.88 | 63,270 | -0.90(-2.10%) |
May 22, 2020 | 42.27 | 42.85 | 41.91 | 42.78 | 28,802 | +0.51(+1.20%) |
May 21, 2020 | 42.82 | 42.82 | 41.24 | 42.27 | 116,062 | -0.05(-0.12%) |
May 20, 2020 | 41.76 | 42.40 | 40.85 | 42.32 | 118,662 | +1.32(+3.22%) |
May 19, 2020 | 42.42 | 42.42 | 41.00 | 41.00 | 68,345 | -0.99(-2.37%) |
May 18, 2020 | 43.82 | 43.84 | 41.67 | 41.99 | 96,263 | +1.03(+2.51%) |
May 15, 2020 | 38.67 | 40.98 | 38.36 | 40.96 | 37,733 | +2.18(+5.63%) |
May 14, 2020 | 38.36 | 39.19 | 37.42 | 38.78 | 121,719 | -0.33(-0.83%) |
May 13, 2020 | 40.44 | 40.86 | 37.78 | 39.10 | 62,296 | -1.33(-3.30%) |
May 12, 2020 | 41.25 | 42.84 | 40.42 | 40.44 | 123,115 | -0.66(-1.60%) |
May 11, 2020 | 38.73 | 41.28 | 38.66 | 41.09 | 98,710 | +2.58(+6.70%) |
May 08, 2020 | 38.14 | 38.99 | 37.87 | 38.51 | 43,554 | +0.97(+2.57%) |
May 07, 2020 | 38.12 | 38.12 | 37.27 | 37.55 | 27,489 | -0.02(-0.05%) |
May 06, 2020 | 37.27 | 37.96 | 36.69 | 37.57 | 24,905 | +0.93(+2.53%) |
May 05, 2020 | 36.58 | 37.10 | 36.33 | 36.64 | 29,066 | +1.26(+3.55%) |
May 04, 2020 | 33.89 | 35.39 | 33.88 | 35.38 | 25,390 | +1.53(+4.53%) |