Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.01 | 32.07 | 31.21 | 31.45 | 558,999 | -0.71(-2.20%) |
Jul 30, 2020 | 31.54 | 32.18 | 31.18 | 32.16 | 543,517 | -0.57(-1.74%) |
Jul 29, 2020 | 32.29 | 32.85 | 32.24 | 32.73 | 545,329 | +0.23(+0.72%) |
Jul 28, 2020 | 33.00 | 33.08 | 32.48 | 32.49 | 711,178 | -1.07(-3.19%) |
Jul 27, 2020 | 33.13 | 33.60 | 33.07 | 33.57 | 263,023 | +0.59(+1.78%) |
Jul 24, 2020 | 32.85 | 33.07 | 32.72 | 32.98 | 337,644 | -0.24(-0.73%) |
Jul 23, 2020 | 33.38 | 33.47 | 33.01 | 33.22 | 396,079 | -0.31(-0.93%) |
Jul 22, 2020 | 33.43 | 33.62 | 33.35 | 33.53 | 346,584 | +0.07(+0.21%) |
Jul 21, 2020 | 33.74 | 33.85 | 33.37 | 33.46 | 299,745 | -0.15(-0.44%) |
Jul 20, 2020 | 33.16 | 33.77 | 33.08 | 33.61 | 569,033 | +0.64(+1.94%) |
Jul 17, 2020 | 32.85 | 33.05 | 32.73 | 32.97 | 383,813 | -0.02(-0.05%) |
Jul 16, 2020 | 32.75 | 33.07 | 32.62 | 32.99 | 435,903 | +0.10(+0.29%) |
Jul 15, 2020 | 33.06 | 33.19 | 32.49 | 32.89 | 504,048 | +0.78(+2.42%) |
Jul 14, 2020 | 31.08 | 32.19 | 31.03 | 32.11 | 625,750 | +1.18(+3.83%) |
Jul 13, 2020 | 31.72 | 31.82 | 30.85 | 30.93 | 961,623 | -0.63(-2.00%) |
Jul 10, 2020 | 31.30 | 31.60 | 31.13 | 31.56 | 547,891 | +0.97(+3.16%) |
Jul 09, 2020 | 31.35 | 31.39 | 30.39 | 30.59 | 665,114 | -0.37(-1.20%) |
Jul 08, 2020 | 30.94 | 31.25 | 30.70 | 30.97 | 704,517 | -0.27(-0.86%) |
Jul 07, 2020 | 31.64 | 31.67 | 31.06 | 31.23 | 920,948 | -0.08(-0.25%) |
Jul 06, 2020 | 31.43 | 31.54 | 31.16 | 31.31 | 471,232 | +0.49(+1.60%) |
Jul 02, 2020 | 30.98 | 31.37 | 30.68 | 30.82 | 717,291 | +0.72(+2.38%) |
Jul 01, 2020 | 29.86 | 30.20 | 29.83 | 30.10 | 680,845 | +0.45(+1.52%) |
Jun 30, 2020 | 29.20 | 29.72 | 28.99 | 29.65 | 916,121 | -0.15(-0.49%) |
Jun 29, 2020 | 29.64 | 29.99 | 29.46 | 29.80 | 629,415 | +0.58(+1.98%) |
Jun 26, 2020 | 29.57 | 29.60 | 29.15 | 29.22 | 440,742 | -0.22(-0.73%) |
Jun 25, 2020 | 29.07 | 29.44 | 28.80 | 29.44 | 1,097,323 | +0.19(+0.65%) |
Jun 24, 2020 | 29.95 | 30.04 | 29.18 | 29.25 | 965,919 | -1.44(-4.70%) |
Jun 23, 2020 | 31.12 | 31.20 | 30.65 | 30.69 | 867,400 | +0.27(+0.88%) |
Jun 22, 2020 | 30.42 | 30.54 | 30.17 | 30.42 | 1,343,218 | +0.46(+1.53%) |
Jun 19, 2020 | 31.23 | 31.26 | 29.72 | 29.96 | 1,664,385 | -0.92(-2.97%) |
Jun 18, 2020 | 30.54 | 31.03 | 30.46 | 30.88 | 544,501 | +0.15(+0.48%) |
Jun 17, 2020 | 31.67 | 31.67 | 30.70 | 30.73 | 918,732 | -0.45(-1.44%) |
Jun 16, 2020 | 31.61 | 31.67 | 30.76 | 31.18 | 845,904 | +1.52(+5.13%) |
Jun 15, 2020 | 28.63 | 29.82 | 28.48 | 29.66 | 602,808 | +0.53(+1.81%) |
Jun 12, 2020 | 29.31 | 29.49 | 28.45 | 29.13 | 566,983 | +0.97(+3.44%) |
Jun 11, 2020 | 29.11 | 29.55 | 28.08 | 28.16 | 648,529 | -2.47(-8.07%) |
Jun 10, 2020 | 31.31 | 31.33 | 30.64 | 30.64 | 663,054 | -0.33(-1.06%) |
Jun 09, 2020 | 30.82 | 31.26 | 30.73 | 30.97 | 488,370 | -0.36(-1.16%) |
Jun 08, 2020 | 31.78 | 31.85 | 30.89 | 31.33 | 848,923 | -0.50(-1.57%) |
Jun 05, 2020 | 31.70 | 32.44 | 31.70 | 31.83 | 484,944 | +0.99(+3.19%) |
Jun 04, 2020 | 30.70 | 31.24 | 30.55 | 30.84 | 677,568 | +0.18(+0.59%) |
Jun 03, 2020 | 30.36 | 30.80 | 30.33 | 30.66 | 696,056 | +1.34(+4.57%) |
Jun 02, 2020 | 28.97 | 29.37 | 28.77 | 29.32 | 1,160,207 | +0.98(+3.45%) |
Jun 01, 2020 | 28.35 | 28.60 | 28.23 | 28.35 | 844,903 | +0.55(+1.99%) |
May 29, 2020 | 28.50 | 28.55 | 27.62 | 27.79 | 1,179,093 | +0.13(+0.47%) |
May 28, 2020 | 28.22 | 28.22 | 27.60 | 27.66 | 1,223,060 | -0.18(-0.65%) |
May 27, 2020 | 27.78 | 27.89 | 27.34 | 27.85 | 530,798 | +1.19(+4.47%) |
May 26, 2020 | 26.88 | 26.95 | 26.53 | 26.65 | 505,223 | +0.80(+3.07%) |
May 22, 2020 | 26.09 | 26.12 | 25.71 | 25.86 | 475,803 | +0.10(+0.37%) |
May 21, 2020 | 26.07 | 26.19 | 25.60 | 25.76 | 510,555 | -0.26(-1.00%) |
May 20, 2020 | 25.68 | 26.38 | 25.61 | 26.02 | 935,613 | +0.67(+2.66%) |
May 19, 2020 | 25.63 | 25.92 | 25.33 | 25.35 | 794,904 | -0.61(-2.36%) |
May 18, 2020 | 25.28 | 26.10 | 25.18 | 25.96 | 973,444 | +1.88(+7.82%) |
May 15, 2020 | 23.66 | 24.08 | 23.56 | 24.08 | 3,529,182 | -0.11(-0.46%) |
May 14, 2020 | 23.27 | 24.43 | 22.95 | 24.19 | 1,423,758 | +0.20(+0.83%) |
May 13, 2020 | 24.36 | 24.36 | 23.75 | 23.99 | 1,115,245 | -0.40(-1.63%) |
May 12, 2020 | 24.80 | 24.87 | 24.36 | 24.39 | 898,534 | -0.33(-1.33%) |
May 11, 2020 | 25.28 | 25.28 | 24.68 | 24.72 | 1,138,000 | -0.73(-2.89%) |
May 08, 2020 | 25.34 | 25.52 | 25.21 | 25.45 | 695,191 | +0.54(+2.15%) |
May 07, 2020 | 25.10 | 25.33 | 24.87 | 24.92 | 745,394 | +0.71(+2.93%) |
May 06, 2020 | 25.17 | 25.21 | 24.19 | 24.21 | 948,740 | -0.75(-3.01%) |
May 05, 2020 | 25.50 | 25.63 | 24.95 | 24.96 | 848,815 | -0.74(-2.89%) |
May 04, 2020 | 25.11 | 25.70 | 25.02 | 25.70 | 612,499 | +0.31(+1.23%) |