Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.52 | 37.87 | 36.36 | 37.83 | 145,187 | +0.11(+0.28%) |
Jul 30, 2020 | 36.92 | 37.91 | 36.92 | 37.72 | 80,846 | +0.17(+0.44%) |
Jul 29, 2020 | 36.83 | 37.65 | 36.72 | 37.56 | 99,624 | +0.86(+2.34%) |
Jul 28, 2020 | 36.26 | 36.98 | 35.98 | 36.69 | 97,396 | +0.31(+0.86%) |
Jul 27, 2020 | 35.61 | 36.42 | 35.18 | 36.38 | 67,469 | +0.68(+1.90%) |
Jul 24, 2020 | 36.27 | 36.41 | 35.57 | 35.70 | 65,521 | -0.65(-1.80%) |
Jul 23, 2020 | 36.71 | 37.00 | 35.78 | 36.36 | 165,465 | -0.72(-1.94%) |
Jul 22, 2020 | 35.09 | 37.11 | 35.09 | 37.08 | 214,717 | +1.63(+4.60%) |
Jul 21, 2020 | 35.37 | 35.76 | 35.26 | 35.45 | 72,978 | +0.59(+1.69%) |
Jul 20, 2020 | 35.44 | 35.49 | 34.82 | 34.86 | 86,516 | -0.69(-1.93%) |
Jul 17, 2020 | 34.98 | 35.69 | 34.82 | 35.55 | 79,665 | +0.65(+1.87%) |
Jul 16, 2020 | 35.57 | 35.76 | 34.20 | 34.89 | 146,400 | -0.84(-2.36%) |
Jul 15, 2020 | 35.83 | 36.26 | 35.40 | 35.74 | 166,926 | +0.83(+2.37%) |
Jul 14, 2020 | 33.86 | 34.95 | 33.83 | 34.91 | 115,081 | +0.98(+2.90%) |
Jul 13, 2020 | 34.56 | 35.26 | 33.88 | 33.92 | 108,771 | -0.58(-1.68%) |
Jul 10, 2020 | 34.33 | 34.66 | 33.97 | 34.50 | 80,149 | +0.22(+0.65%) |
Jul 09, 2020 | 34.40 | 34.43 | 33.54 | 34.28 | 107,943 | -0.16(-0.46%) |
Jul 08, 2020 | 34.27 | 34.75 | 33.89 | 34.44 | 93,103 | +0.02(+0.05%) |
Jul 07, 2020 | 34.27 | 34.82 | 34.09 | 34.42 | 131,774 | -0.36(-1.02%) |
Jul 06, 2020 | 35.26 | 35.43 | 34.55 | 34.78 | 200,537 | +0.36(+1.03%) |
Jul 02, 2020 | 35.25 | 35.59 | 34.22 | 34.42 | 97,798 | -0.22(-0.62%) |
Jul 01, 2020 | 33.78 | 34.81 | 33.78 | 34.64 | 100,113 | +0.80(+2.37%) |
Jun 30, 2020 | 33.86 | 34.51 | 33.39 | 33.83 | 134,661 | -0.22(-0.63%) |
Jun 29, 2020 | 32.86 | 34.11 | 32.09 | 34.05 | 183,771 | +1.74(+5.38%) |
Jun 26, 2020 | 33.44 | 33.57 | 32.14 | 32.31 | 704,417 | -1.49(-4.41%) |
Jun 25, 2020 | 33.25 | 34.08 | 32.95 | 33.80 | 187,158 | +0.32(+0.96%) |
Jun 24, 2020 | 34.09 | 34.42 | 32.90 | 33.48 | 253,329 | -1.34(-3.85%) |
Jun 23, 2020 | 36.96 | 36.96 | 34.64 | 34.82 | 215,965 | -1.69(-4.62%) |
Jun 22, 2020 | 35.83 | 36.54 | 34.86 | 36.50 | 252,576 | +0.57(+1.59%) |
Jun 19, 2020 | 36.58 | 37.08 | 35.65 | 35.93 | 2,477,007 | -0.11(-0.30%) |
Jun 18, 2020 | 35.24 | 36.78 | 35.04 | 36.04 | 381,357 | +0.48(+1.35%) |
Jun 17, 2020 | 36.02 | 36.23 | 35.06 | 35.56 | 362,253 | -0.22(-0.62%) |
Jun 16, 2020 | 34.37 | 36.07 | 34.37 | 35.78 | 502,867 | +1.51(+4.42%) |
Jun 15, 2020 | 31.74 | 34.37 | 31.62 | 34.27 | 465,817 | +1.46(+4.46%) |
Jun 12, 2020 | 33.25 | 33.25 | 31.85 | 32.81 | 221,226 | +1.11(+3.50%) |
Jun 11, 2020 | 31.53 | 32.78 | 31.53 | 31.70 | 260,102 | -1.54(-4.63%) |
Jun 10, 2020 | 34.32 | 34.40 | 32.99 | 33.24 | 147,760 | -1.32(-3.81%) |
Jun 09, 2020 | 33.48 | 34.97 | 33.48 | 34.55 | 241,019 | +0.28(+0.82%) |
Jun 08, 2020 | 34.34 | 35.27 | 34.11 | 34.27 | 272,682 | -0.04(-0.12%) |
Jun 05, 2020 | 32.41 | 35.00 | 31.95 | 34.31 | 278,889 | +2.68(+8.47%) |
Jun 04, 2020 | 32.02 | 32.44 | 31.14 | 31.63 | 500,130 | -0.27(-0.86%) |
Jun 03, 2020 | 31.14 | 32.47 | 31.02 | 31.91 | 339,631 | +1.55(+5.10%) |
Jun 02, 2020 | 31.12 | 31.12 | 30.13 | 30.36 | 315,549 | -0.39(-1.26%) |
Jun 01, 2020 | 30.55 | 32.09 | 30.55 | 30.75 | 276,226 | +0.62(+2.06%) |
May 29, 2020 | 31.57 | 31.84 | 29.80 | 30.13 | 736,090 | -1.78(-5.57%) |
May 28, 2020 | 34.73 | 34.73 | 31.66 | 31.91 | 270,068 | -2.06(-6.06%) |
May 27, 2020 | 33.97 | 34.37 | 32.96 | 33.97 | 331,147 | +0.73(+2.19%) |
May 26, 2020 | 32.68 | 33.59 | 32.45 | 33.24 | 243,636 | +1.08(+3.37%) |
May 22, 2020 | 31.35 | 32.23 | 30.95 | 32.15 | 111,821 | +0.97(+3.10%) |
May 21, 2020 | 31.18 | 31.67 | 30.69 | 31.19 | 118,126 | -0.02(-0.08%) |
May 20, 2020 | 30.61 | 31.36 | 30.13 | 31.21 | 139,422 | +1.09(+3.63%) |
May 19, 2020 | 29.90 | 30.59 | 29.90 | 30.12 | 99,869 | -0.07(-0.22%) |
May 18, 2020 | 30.25 | 31.29 | 30.12 | 30.18 | 189,283 | +1.51(+5.25%) |
May 15, 2020 | 28.77 | 29.38 | 27.82 | 28.68 | 635,390 | +0.07(+0.23%) |
May 14, 2020 | 26.40 | 28.62 | 24.96 | 28.61 | 341,094 | +1.76(+6.56%) |
May 13, 2020 | 26.71 | 27.48 | 25.81 | 26.85 | 235,861 | -0.16(-0.60%) |
May 12, 2020 | 30.99 | 30.99 | 26.76 | 27.01 | 415,392 | -3.88(-12.56%) |
May 11, 2020 | 31.11 | 31.84 | 30.10 | 30.89 | 199,182 | -0.71(-2.25%) |
May 08, 2020 | 30.09 | 31.73 | 29.67 | 31.60 | 118,534 | +2.10(+7.11%) |
May 07, 2020 | 31.69 | 32.17 | 29.11 | 29.51 | 247,672 | -2.51(-7.83%) |
May 06, 2020 | 30.72 | 33.07 | 30.46 | 32.01 | 194,884 | +1.58(+5.21%) |
May 05, 2020 | 31.20 | 31.36 | 30.05 | 30.43 | 101,673 | +0.56(+1.89%) |
May 04, 2020 | 29.77 | 30.14 | 28.75 | 29.86 | 107,890 | -0.56(-1.85%) |