Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.46 | 40.68 | 39.18 | 39.86 | 21,049 | -0.64(-1.57%) |
Jul 30, 2020 | 39.66 | 40.77 | 39.66 | 40.49 | 22,812 | +0.52(+1.29%) |
Jul 29, 2020 | 40.98 | 40.98 | 39.85 | 39.98 | 55,120 | -0.93(-2.27%) |
Jul 28, 2020 | 41.94 | 41.94 | 40.90 | 40.90 | 15,743 | -1.08(-2.57%) |
Jul 27, 2020 | 41.25 | 42.00 | 41.04 | 41.98 | 23,036 | +1.08(+2.63%) |
Jul 24, 2020 | 41.34 | 41.36 | 40.63 | 40.90 | 19,445 | -0.87(-2.08%) |
Jul 23, 2020 | 42.61 | 42.84 | 41.56 | 41.77 | 28,390 | -0.85(-1.99%) |
Jul 22, 2020 | 42.72 | 42.86 | 42.36 | 42.62 | 23,986 | -0.03(-0.07%) |
Jul 21, 2020 | 43.90 | 43.90 | 42.57 | 42.65 | 16,843 | -1.15(-2.62%) |
Jul 20, 2020 | 43.59 | 44.08 | 43.31 | 43.80 | 23,709 | +0.50(+1.15%) |
Jul 17, 2020 | 42.67 | 43.61 | 42.67 | 43.30 | 16,538 | +0.74(+1.74%) |
Jul 16, 2020 | 42.67 | 42.72 | 41.99 | 42.56 | 13,225 | -0.40(-0.93%) |
Jul 15, 2020 | 42.13 | 43.26 | 42.13 | 42.96 | 19,409 | +1.00(+2.38%) |
Jul 14, 2020 | 40.92 | 41.96 | 40.41 | 41.96 | 42,446 | +0.96(+2.34%) |
Jul 13, 2020 | 42.22 | 42.98 | 40.88 | 41.00 | 22,465 | -0.93(-2.21%) |
Jul 10, 2020 | 42.20 | 42.54 | 41.82 | 41.93 | 13,732 | -0.35(-0.84%) |
Jul 09, 2020 | 42.79 | 43.00 | 41.72 | 42.29 | 14,329 | -0.50(-1.18%) |
Jul 08, 2020 | 42.25 | 42.79 | 42.00 | 42.79 | 54,778 | +0.68(+1.61%) |
Jul 07, 2020 | 41.72 | 42.85 | 41.68 | 42.11 | 36,249 | +0.25(+0.60%) |
Jul 06, 2020 | 42.62 | 42.62 | 41.78 | 41.86 | 34,925 | -0.19(-0.45%) |
Jul 02, 2020 | 42.63 | 42.63 | 41.71 | 42.05 | 14,132 | +0.00(+0.00%) |
Jul 01, 2020 | 41.88 | 42.27 | 41.75 | 42.05 | 13,687 | +0.32(+0.76%) |
Jun 30, 2020 | 40.95 | 41.73 | 40.72 | 41.73 | 28,676 | +0.74(+1.80%) |
Jun 29, 2020 | 41.59 | 41.72 | 40.77 | 40.99 | 18,487 | -0.70(-1.67%) |
Jun 26, 2020 | 43.68 | 43.68 | 41.64 | 41.69 | 41,897 | -2.23(-5.09%) |
Jun 25, 2020 | 43.14 | 44.24 | 42.75 | 43.93 | 34,442 | +0.18(+0.41%) |
Jun 24, 2020 | 43.86 | 44.37 | 42.75 | 43.75 | 35,086 | -0.29(-0.66%) |
Jun 23, 2020 | 44.28 | 44.91 | 44.00 | 44.04 | 58,541 | +0.45(+1.03%) |
Jun 22, 2020 | 43.07 | 43.70 | 42.39 | 43.59 | 51,748 | +0.58(+1.35%) |
Jun 19, 2020 | 42.95 | 43.43 | 42.37 | 43.01 | 39,592 | +0.44(+1.03%) |
Jun 18, 2020 | 41.87 | 42.90 | 41.80 | 42.57 | 35,704 | +0.32(+0.76%) |
Jun 17, 2020 | 42.47 | 42.72 | 42.11 | 42.25 | 15,105 | +0.11(+0.26%) |
Jun 16, 2020 | 42.14 | 42.47 | 41.78 | 42.14 | 26,296 | +0.82(+1.98%) |
Jun 15, 2020 | 39.69 | 41.45 | 39.69 | 41.32 | 29,147 | +1.05(+2.60%) |
Jun 12, 2020 | 40.54 | 40.75 | 39.13 | 40.28 | 14,132 | +0.86(+2.18%) |
Jun 11, 2020 | 40.96 | 41.10 | 39.42 | 39.42 | 51,684 | -2.45(-5.86%) |
Jun 10, 2020 | 42.01 | 42.50 | 41.87 | 41.87 | 20,425 | -0.01(-0.02%) |
Jun 09, 2020 | 41.35 | 42.39 | 41.35 | 41.88 | 24,071 | +0.04(+0.10%) |
Jun 08, 2020 | 40.93 | 42.06 | 40.88 | 41.84 | 73,686 | +0.94(+2.29%) |
Jun 05, 2020 | 41.10 | 41.48 | 40.71 | 40.90 | 38,890 | +0.36(+0.89%) |
Jun 04, 2020 | 41.04 | 41.65 | 40.26 | 40.55 | 22,067 | -0.72(-1.74%) |
Jun 03, 2020 | 42.13 | 42.34 | 41.26 | 41.26 | 19,679 | -0.83(-1.97%) |
Jun 02, 2020 | 41.28 | 42.09 | 40.79 | 42.09 | 20,685 | +0.80(+1.93%) |
Jun 01, 2020 | 41.26 | 41.63 | 41.04 | 41.29 | 69,919 | -0.11(-0.26%) |
May 29, 2020 | 41.10 | 41.40 | 40.18 | 41.40 | 41,296 | +0.24(+0.58%) |
May 28, 2020 | 41.99 | 42.32 | 41.00 | 41.16 | 22,670 | -0.91(-2.16%) |
May 27, 2020 | 41.98 | 42.10 | 40.25 | 42.07 | 41,787 | +0.11(+0.26%) |
May 26, 2020 | 43.50 | 43.53 | 41.93 | 41.96 | 32,916 | -0.60(-1.41%) |
May 22, 2020 | 42.14 | 42.56 | 41.97 | 42.56 | 27,163 | +0.14(+0.33%) |
May 21, 2020 | 42.16 | 42.53 | 41.58 | 42.42 | 16,025 | +0.06(+0.15%) |
May 20, 2020 | 41.44 | 42.36 | 41.37 | 42.36 | 71,607 | +1.47(+3.60%) |
May 19, 2020 | 41.84 | 42.14 | 40.88 | 40.88 | 30,469 | -1.06(-2.52%) |
May 18, 2020 | 42.23 | 42.43 | 41.81 | 41.94 | 50,593 | +0.87(+2.11%) |
May 15, 2020 | 39.08 | 41.07 | 39.08 | 41.07 | 40,193 | +1.64(+4.15%) |
May 14, 2020 | 39.10 | 39.75 | 38.41 | 39.44 | 29,059 | -0.40(-1.00%) |
May 13, 2020 | 41.28 | 41.33 | 38.73 | 39.84 | 55,104 | -1.40(-3.39%) |
May 12, 2020 | 42.64 | 43.29 | 41.23 | 41.23 | 40,614 | -0.79(-1.89%) |
May 11, 2020 | 40.13 | 42.16 | 40.13 | 42.03 | 82,046 | +1.72(+4.27%) |
May 08, 2020 | 40.40 | 40.71 | 40.13 | 40.31 | 31,573 | +0.37(+0.92%) |
May 07, 2020 | 40.26 | 40.31 | 39.71 | 39.94 | 19,481 | +0.16(+0.40%) |
May 06, 2020 | 39.52 | 40.33 | 39.52 | 39.78 | 28,337 | +0.34(+0.86%) |
May 05, 2020 | 39.50 | 39.99 | 39.16 | 39.44 | 29,818 | +1.04(+2.70%) |
May 04, 2020 | 36.44 | 38.41 | 36.30 | 38.40 | 35,863 | +1.90(+5.19%) |