Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.71 | 33.74 | 32.76 | 33.03 | 5,943,497 | -0.75(-2.22%) |
Jul 30, 2020 | 33.44 | 33.82 | 33.01 | 33.78 | 4,896,935 | -0.66(-1.92%) |
Jul 29, 2020 | 34.24 | 34.51 | 34.16 | 34.44 | 2,147,665 | +0.40(+1.17%) |
Jul 28, 2020 | 34.08 | 34.27 | 34.00 | 34.04 | 2,563,303 | -0.24(-0.71%) |
Jul 27, 2020 | 34.20 | 34.45 | 34.18 | 34.29 | 4,520,604 | +0.35(+1.04%) |
Jul 24, 2020 | 33.94 | 34.06 | 33.82 | 33.94 | 2,551,560 | -0.25(-0.74%) |
Jul 23, 2020 | 34.43 | 34.57 | 34.11 | 34.19 | 2,400,273 | -0.34(-0.99%) |
Jul 22, 2020 | 34.50 | 34.61 | 34.35 | 34.53 | 3,330,505 | +0.12(+0.34%) |
Jul 21, 2020 | 34.55 | 34.67 | 34.37 | 34.42 | 1,573,694 | +0.14(+0.40%) |
Jul 20, 2020 | 34.05 | 34.31 | 33.95 | 34.28 | 2,169,557 | +0.24(+0.72%) |
Jul 17, 2020 | 33.95 | 34.08 | 33.84 | 34.04 | 2,200,029 | +0.15(+0.45%) |
Jul 16, 2020 | 33.86 | 34.07 | 33.76 | 33.88 | 1,957,039 | -0.10(-0.29%) |
Jul 15, 2020 | 34.11 | 34.24 | 33.82 | 33.98 | 2,660,502 | +0.45(+1.35%) |
Jul 14, 2020 | 32.97 | 33.60 | 32.94 | 33.53 | 4,159,069 | +0.57(+1.73%) |
Jul 13, 2020 | 33.40 | 33.65 | 32.88 | 32.96 | 3,296,550 | -0.05(-0.16%) |
Jul 10, 2020 | 32.77 | 33.08 | 32.65 | 33.01 | 2,971,140 | +0.39(+1.19%) |
Jul 09, 2020 | 33.09 | 33.10 | 32.35 | 32.63 | 3,489,556 | -0.46(-1.39%) |
Jul 08, 2020 | 32.80 | 33.09 | 32.70 | 33.09 | 3,180,642 | +0.30(+0.91%) |
Jul 07, 2020 | 33.01 | 33.13 | 32.74 | 32.79 | 2,215,939 | -0.59(-1.76%) |
Jul 06, 2020 | 33.38 | 33.49 | 33.18 | 33.38 | 3,443,953 | +0.67(+2.04%) |
Jul 02, 2020 | 32.83 | 33.09 | 32.66 | 32.71 | 4,873,634 | +0.59(+1.83%) |
Jul 01, 2020 | 31.87 | 32.21 | 31.83 | 32.12 | 2,024,582 | +0.01(+0.03%) |
Jun 30, 2020 | 31.75 | 32.23 | 31.69 | 32.11 | 2,597,675 | +0.05(+0.14%) |
Jun 29, 2020 | 31.92 | 32.17 | 31.69 | 32.07 | 2,225,469 | +0.49(+1.55%) |
Jun 26, 2020 | 32.07 | 32.07 | 31.49 | 31.58 | 2,993,159 | -0.58(-1.80%) |
Jun 25, 2020 | 31.65 | 32.19 | 31.47 | 32.16 | 2,850,131 | +0.49(+1.54%) |
Jun 24, 2020 | 32.13 | 32.23 | 31.52 | 31.67 | 3,342,004 | -0.91(-2.80%) |
Jun 23, 2020 | 32.84 | 32.91 | 32.56 | 32.58 | 2,469,670 | +0.35(+1.09%) |
Jun 22, 2020 | 31.98 | 32.31 | 31.84 | 32.23 | 1,076,649 | +0.49(+1.55%) |
Jun 19, 2020 | 32.43 | 32.44 | 31.68 | 31.74 | 1,787,667 | -0.21(-0.64%) |
Jun 18, 2020 | 31.83 | 32.09 | 31.75 | 31.94 | 1,857,109 | -0.16(-0.50%) |
Jun 17, 2020 | 32.32 | 32.32 | 32.00 | 32.10 | 1,530,545 | +0.13(+0.39%) |
Jun 16, 2020 | 32.21 | 32.38 | 31.56 | 31.98 | 4,463,154 | +0.43(+1.36%) |
Jun 15, 2020 | 30.62 | 31.65 | 30.54 | 31.55 | 2,662,735 | +0.30(+0.94%) |
Jun 12, 2020 | 31.64 | 31.74 | 30.75 | 31.25 | 3,984,504 | +0.54(+1.75%) |
Jun 11, 2020 | 31.81 | 31.92 | 30.61 | 30.72 | 4,623,327 | -2.08(-6.36%) |
Jun 10, 2020 | 33.10 | 33.17 | 32.66 | 32.80 | 3,029,125 | -0.20(-0.60%) |
Jun 09, 2020 | 32.85 | 33.22 | 32.78 | 33.00 | 6,226,173 | -0.65(-1.94%) |
Jun 08, 2020 | 33.46 | 33.65 | 33.14 | 33.65 | 7,359,302 | +0.38(+1.13%) |
Jun 05, 2020 | 33.34 | 33.55 | 33.17 | 33.28 | 6,135,965 | +0.96(+2.96%) |
Jun 04, 2020 | 32.11 | 32.53 | 32.04 | 32.32 | 4,355,375 | +0.05(+0.17%) |
Jun 03, 2020 | 31.74 | 32.37 | 31.71 | 32.26 | 4,908,213 | +1.23(+3.98%) |
Jun 02, 2020 | 30.81 | 31.05 | 30.72 | 31.03 | 4,016,731 | +0.58(+1.91%) |
Jun 01, 2020 | 30.05 | 30.50 | 30.02 | 30.45 | 2,460,819 | +0.60(+2.01%) |
May 29, 2020 | 29.94 | 29.97 | 29.48 | 29.85 | 6,532,839 | +0.08(+0.27%) |
May 28, 2020 | 29.79 | 30.13 | 29.71 | 29.77 | 5,855,020 | +0.28(+0.94%) |
May 27, 2020 | 29.45 | 29.56 | 29.15 | 29.49 | 9,266,722 | +0.78(+2.71%) |
May 26, 2020 | 28.80 | 28.96 | 28.70 | 28.71 | 6,697,498 | +0.81(+2.92%) |
May 22, 2020 | 27.83 | 27.91 | 27.67 | 27.90 | 2,437,353 | -0.04(-0.16%) |
May 21, 2020 | 28.16 | 28.29 | 27.80 | 27.94 | 5,495,406 | -0.27(-0.95%) |
May 20, 2020 | 28.04 | 28.38 | 27.96 | 28.21 | 4,136,787 | +0.71(+2.57%) |
May 19, 2020 | 27.75 | 27.87 | 27.49 | 27.50 | 3,947,227 | -0.38(-1.38%) |
May 18, 2020 | 27.25 | 28.04 | 27.25 | 27.89 | 6,381,203 | +1.49(+5.66%) |
May 15, 2020 | 26.23 | 26.46 | 26.12 | 26.39 | 3,134,538 | +0.06(+0.24%) |
May 14, 2020 | 25.78 | 26.37 | 25.57 | 26.33 | 5,266,170 | -0.17(-0.64%) |
May 13, 2020 | 26.94 | 26.97 | 26.28 | 26.50 | 4,204,632 | -0.50(-1.86%) |
May 12, 2020 | 27.42 | 27.50 | 26.97 | 27.00 | 2,347,852 | -0.40(-1.47%) |
May 11, 2020 | 27.25 | 27.46 | 27.16 | 27.41 | 1,805,563 | -0.17(-0.62%) |
May 08, 2020 | 27.48 | 27.62 | 27.43 | 27.58 | 1,967,049 | +0.46(+1.68%) |
May 07, 2020 | 27.08 | 27.28 | 26.96 | 27.12 | 3,129,828 | +0.48(+1.81%) |
May 06, 2020 | 27.09 | 27.13 | 26.61 | 26.64 | 3,006,706 | -0.37(-1.36%) |
May 05, 2020 | 27.12 | 27.28 | 26.95 | 27.00 | 2,187,361 | -0.05(-0.20%) |
May 04, 2020 | 26.88 | 27.07 | 26.74 | 27.06 | 3,372,770 | -0.13(-0.46%) |