Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.88 | 41.91 | 41.51 | 41.90 | 22,601 | -0.08(-0.18%) |
Jul 30, 2020 | 42.03 | 42.03 | 41.66 | 41.98 | 23,982 | -0.36(-0.85%) |
Jul 29, 2020 | 41.86 | 42.40 | 41.85 | 42.34 | 47,223 | +0.46(+1.10%) |
Jul 28, 2020 | 41.82 | 42.07 | 41.82 | 41.88 | 26,125 | -0.09(-0.22%) |
Jul 27, 2020 | 41.98 | 41.98 | 41.73 | 41.97 | 24,843 | -0.05(-0.12%) |
Jul 24, 2020 | 42.25 | 42.34 | 41.93 | 42.02 | 22,714 | -0.23(-0.55%) |
Jul 23, 2020 | 42.30 | 42.46 | 42.11 | 42.25 | 43,034 | +0.13(+0.31%) |
Jul 22, 2020 | 41.80 | 42.12 | 41.72 | 42.12 | 16,454 | +0.23(+0.55%) |
Jul 21, 2020 | 41.55 | 42.08 | 41.55 | 41.89 | 30,541 | +0.51(+1.23%) |
Jul 20, 2020 | 41.70 | 41.70 | 41.34 | 41.38 | 44,281 | -0.44(-1.05%) |
Jul 17, 2020 | 41.96 | 42.07 | 41.73 | 41.82 | 101,081 | +0.00(+0.00%) |
Jul 16, 2020 | 41.66 | 42.05 | 41.52 | 41.82 | 39,829 | +0.09(+0.21%) |
Jul 15, 2020 | 41.66 | 41.85 | 41.53 | 41.73 | 35,502 | +0.57(+1.39%) |
Jul 14, 2020 | 40.75 | 41.18 | 40.61 | 41.16 | 137,305 | +0.33(+0.82%) |
Jul 13, 2020 | 41.00 | 41.24 | 40.75 | 40.83 | 28,152 | +0.11(+0.28%) |
Jul 10, 2020 | 39.98 | 40.71 | 39.98 | 40.71 | 35,889 | +0.77(+1.94%) |
Jul 09, 2020 | 40.56 | 40.56 | 39.74 | 39.94 | 30,730 | -0.70(-1.73%) |
Jul 08, 2020 | 40.63 | 40.75 | 40.42 | 40.64 | 42,761 | +0.05(+0.13%) |
Jul 07, 2020 | 40.90 | 40.90 | 40.55 | 40.59 | 95,738 | -0.50(-1.22%) |
Jul 06, 2020 | 41.33 | 41.48 | 40.92 | 41.09 | 43,738 | +0.24(+0.58%) |
Jul 02, 2020 | 41.19 | 41.35 | 40.85 | 40.85 | 15,938 | +0.23(+0.56%) |
Jul 01, 2020 | 40.99 | 41.05 | 40.62 | 40.62 | 24,533 | -0.28(-0.69%) |
Jun 30, 2020 | 40.40 | 41.02 | 40.40 | 40.91 | 44,705 | +0.41(+1.00%) |
Jun 29, 2020 | 40.11 | 40.50 | 39.98 | 40.50 | 35,070 | +0.66(+1.67%) |
Jun 26, 2020 | 40.40 | 40.44 | 39.72 | 39.84 | 47,133 | -0.77(-1.89%) |
Jun 25, 2020 | 40.18 | 40.61 | 40.10 | 40.61 | 37,114 | +0.32(+0.78%) |
Jun 24, 2020 | 40.96 | 40.96 | 40.11 | 40.29 | 28,461 | -1.02(-2.48%) |
Jun 23, 2020 | 41.61 | 41.75 | 41.27 | 41.32 | 46,629 | -0.03(-0.07%) |
Jun 22, 2020 | 41.03 | 41.44 | 41.00 | 41.34 | 29,801 | -0.10(-0.24%) |
Jun 19, 2020 | 42.27 | 42.28 | 41.34 | 41.45 | 38,708 | -0.37(-0.89%) |
Jun 18, 2020 | 41.62 | 41.98 | 41.54 | 41.82 | 31,046 | -0.03(-0.07%) |
Jun 17, 2020 | 42.28 | 42.28 | 41.78 | 41.85 | 26,084 | -0.33(-0.78%) |
Jun 16, 2020 | 42.73 | 42.73 | 42.05 | 42.18 | 34,472 | +0.62(+1.49%) |
Jun 15, 2020 | 40.37 | 41.71 | 40.27 | 41.55 | 24,130 | +0.31(+0.75%) |
Jun 12, 2020 | 41.70 | 41.70 | 40.65 | 41.25 | 49,638 | +0.61(+1.49%) |
Jun 11, 2020 | 41.41 | 41.82 | 40.55 | 40.64 | 67,245 | -2.36(-5.49%) |
Jun 10, 2020 | 43.38 | 43.56 | 43.00 | 43.00 | 24,093 | -0.90(-2.05%) |
Jun 09, 2020 | 44.17 | 44.17 | 43.63 | 43.90 | 42,185 | -0.80(-1.79%) |
Jun 08, 2020 | 44.04 | 44.73 | 44.04 | 44.70 | 33,983 | +0.92(+2.10%) |
Jun 05, 2020 | 43.90 | 44.17 | 43.69 | 43.78 | 29,693 | +1.09(+2.56%) |
Jun 04, 2020 | 42.27 | 42.69 | 42.13 | 42.69 | 24,773 | +0.29(+0.69%) |
Jun 03, 2020 | 41.89 | 42.49 | 41.89 | 42.40 | 118,556 | +0.81(+1.95%) |
Jun 02, 2020 | 41.50 | 41.62 | 41.47 | 41.58 | 32,911 | +0.35(+0.86%) |
Jun 01, 2020 | 41.00 | 41.36 | 40.89 | 41.23 | 19,808 | +0.25(+0.61%) |
May 29, 2020 | 40.81 | 41.00 | 40.55 | 40.98 | 31,063 | -0.04(-0.11%) |
May 28, 2020 | 41.59 | 41.59 | 41.02 | 41.02 | 23,889 | -0.13(-0.32%) |
May 27, 2020 | 41.15 | 41.22 | 40.76 | 41.15 | 51,446 | +0.80(+1.97%) |
May 26, 2020 | 40.00 | 40.60 | 40.00 | 40.36 | 19,067 | +1.16(+2.96%) |
May 22, 2020 | 39.25 | 39.25 | 38.95 | 39.20 | 15,189 | -0.01(-0.03%) |
May 21, 2020 | 39.46 | 39.49 | 39.18 | 39.21 | 24,432 | -0.21(-0.54%) |
May 20, 2020 | 39.39 | 39.54 | 39.33 | 39.42 | 35,281 | +0.49(+1.25%) |
May 19, 2020 | 39.42 | 39.42 | 38.94 | 38.94 | 18,422 | -0.55(-1.38%) |
May 18, 2020 | 39.19 | 39.63 | 39.05 | 39.48 | 27,789 | +1.43(+3.75%) |
May 15, 2020 | 37.96 | 38.21 | 37.88 | 38.05 | 40,770 | -0.07(-0.18%) |
May 14, 2020 | 37.31 | 38.14 | 36.99 | 38.12 | 34,134 | +0.47(+1.25%) |
May 13, 2020 | 38.33 | 38.33 | 37.50 | 37.65 | 23,637 | -0.94(-2.44%) |
May 12, 2020 | 39.41 | 39.47 | 38.60 | 38.60 | 23,564 | -0.75(-1.92%) |
May 11, 2020 | 39.51 | 39.53 | 39.10 | 39.35 | 18,882 | -0.40(-1.00%) |
May 08, 2020 | 39.29 | 39.78 | 39.27 | 39.75 | 45,748 | +0.98(+2.53%) |
May 07, 2020 | 38.86 | 39.30 | 38.75 | 38.77 | 35,887 | +0.26(+0.68%) |
May 06, 2020 | 39.31 | 39.31 | 38.51 | 38.51 | 21,753 | -0.61(-1.56%) |
May 05, 2020 | 39.48 | 39.59 | 39.07 | 39.12 | 29,155 | +0.09(+0.24%) |
May 04, 2020 | 38.87 | 39.03 | 38.60 | 39.02 | 47,556 | -0.05(-0.12%) |