Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.84 | 33.84 | 32.10 | 33.41 | 3,489,162 | -0.10(-0.29%) |
Jul 30, 2020 | 33.14 | 33.66 | 32.28 | 33.50 | 3,202,344 | -1.16(-3.34%) |
Jul 29, 2020 | 32.77 | 34.73 | 32.77 | 34.66 | 2,811,357 | +1.90(+5.80%) |
Jul 28, 2020 | 32.45 | 33.25 | 32.27 | 32.76 | 1,989,540 | +0.04(+0.12%) |
Jul 27, 2020 | 32.82 | 32.82 | 31.55 | 32.72 | 2,393,966 | +0.05(+0.15%) |
Jul 24, 2020 | 32.97 | 33.32 | 32.46 | 32.67 | 2,421,404 | -0.63(-1.89%) |
Jul 23, 2020 | 33.39 | 33.91 | 32.59 | 33.30 | 2,822,543 | -0.16(-0.49%) |
Jul 22, 2020 | 32.56 | 33.57 | 32.49 | 33.46 | 2,962,052 | +0.47(+1.42%) |
Jul 21, 2020 | 32.64 | 33.51 | 32.55 | 33.00 | 3,443,883 | +0.97(+3.04%) |
Jul 20, 2020 | 31.79 | 32.38 | 31.48 | 32.02 | 2,681,436 | +0.00(+0.00%) |
Jul 17, 2020 | 32.29 | 32.33 | 31.46 | 32.02 | 2,708,547 | +0.02(+0.06%) |
Jul 16, 2020 | 31.71 | 32.55 | 31.42 | 32.00 | 3,544,484 | -0.46(-1.41%) |
Jul 15, 2020 | 32.48 | 32.69 | 31.54 | 32.46 | 6,249,351 | +1.63(+5.30%) |
Jul 14, 2020 | 29.63 | 30.94 | 29.24 | 30.83 | 5,280,371 | +0.84(+2.80%) |
Jul 13, 2020 | 31.36 | 31.80 | 29.79 | 29.99 | 6,693,222 | -0.53(-1.75%) |
Jul 10, 2020 | 28.66 | 30.56 | 28.65 | 30.52 | 6,066,857 | +1.69(+5.86%) |
Jul 09, 2020 | 30.31 | 30.43 | 27.88 | 28.83 | 5,903,610 | -1.52(-5.00%) |
Jul 08, 2020 | 29.78 | 30.52 | 29.32 | 30.35 | 4,918,572 | +0.73(+2.45%) |
Jul 07, 2020 | 30.68 | 30.82 | 29.39 | 29.62 | 4,491,595 | -1.70(-5.43%) |
Jul 06, 2020 | 31.73 | 32.17 | 31.03 | 31.32 | 4,597,032 | +1.18(+3.90%) |
Jul 02, 2020 | 31.59 | 32.00 | 29.97 | 30.15 | 5,561,660 | +0.05(+0.16%) |
Jul 01, 2020 | 30.07 | 30.73 | 29.53 | 30.10 | 4,669,464 | +0.21(+0.70%) |
Jun 30, 2020 | 28.44 | 30.31 | 28.40 | 29.89 | 5,199,635 | +1.28(+4.47%) |
Jun 29, 2020 | 28.40 | 28.77 | 27.47 | 28.61 | 4,317,765 | +0.89(+3.20%) |
Jun 26, 2020 | 29.49 | 29.93 | 27.70 | 27.72 | 11,065,851 | -3.10(-10.04%) |
Jun 25, 2020 | 28.62 | 30.92 | 28.57 | 30.82 | 8,542,889 | +1.85(+6.40%) |
Jun 24, 2020 | 31.33 | 31.35 | 28.30 | 28.96 | 10,375,893 | -3.38(-10.45%) |
Jun 23, 2020 | 33.11 | 33.46 | 32.23 | 32.35 | 5,108,485 | +0.34(+1.06%) |
Jun 22, 2020 | 31.49 | 32.33 | 30.87 | 32.01 | 4,620,012 | +0.23(+0.72%) |
Jun 19, 2020 | 34.35 | 34.53 | 31.20 | 31.78 | 7,476,145 | -1.14(-3.45%) |
Jun 18, 2020 | 32.15 | 33.38 | 32.00 | 32.91 | 3,748,765 | -0.17(-0.52%) |
Jun 17, 2020 | 34.37 | 34.46 | 32.90 | 33.08 | 4,807,363 | -1.07(-3.13%) |
Jun 16, 2020 | 36.29 | 36.31 | 32.31 | 34.15 | 9,455,696 | +1.61(+4.96%) |
Jun 15, 2020 | 28.56 | 32.88 | 28.39 | 32.54 | 8,671,223 | +1.05(+3.33%) |
Jun 12, 2020 | 32.01 | 32.18 | 29.26 | 31.49 | 10,342,315 | +2.48(+8.55%) |
Jun 11, 2020 | 32.24 | 33.56 | 28.99 | 29.01 | 15,569,692 | -8.00(-21.61%) |
Jun 10, 2020 | 40.10 | 40.20 | 36.98 | 37.01 | 8,809,384 | -3.29(-8.17%) |
Jun 09, 2020 | 39.90 | 41.16 | 39.25 | 40.30 | 5,608,901 | -1.99(-4.72%) |
Jun 08, 2020 | 42.71 | 42.71 | 40.87 | 42.29 | 8,073,848 | +1.86(+4.60%) |
Jun 05, 2020 | 41.80 | 41.99 | 39.73 | 40.43 | 10,467,022 | +3.94(+10.80%) |
Jun 04, 2020 | 35.78 | 36.53 | 34.66 | 36.49 | 7,905,682 | +0.73(+2.03%) |
Jun 03, 2020 | 34.48 | 36.05 | 34.16 | 35.76 | 11,048,802 | +3.05(+9.33%) |
Jun 02, 2020 | 32.70 | 33.23 | 32.17 | 32.71 | 4,668,692 | +0.81(+2.54%) |
Jun 01, 2020 | 31.01 | 32.28 | 30.61 | 31.90 | 4,053,515 | +1.10(+3.56%) |
May 29, 2020 | 30.58 | 31.54 | 29.84 | 30.80 | 6,319,407 | -0.66(-2.09%) |
May 28, 2020 | 32.92 | 33.02 | 31.12 | 31.46 | 5,533,182 | -0.68(-2.11%) |
May 27, 2020 | 32.38 | 32.50 | 30.00 | 32.14 | 9,501,445 | +2.50(+8.44%) |
May 26, 2020 | 28.95 | 30.24 | 28.91 | 29.64 | 9,492,315 | +3.10(+11.69%) |
May 22, 2020 | 26.52 | 26.56 | 25.70 | 26.54 | 3,802,103 | +0.18(+0.69%) |
May 21, 2020 | 26.53 | 27.08 | 25.91 | 26.36 | 4,090,074 | -0.39(-1.46%) |
May 20, 2020 | 26.40 | 27.13 | 26.35 | 26.75 | 5,597,281 | +1.57(+6.25%) |
May 19, 2020 | 26.38 | 26.86 | 25.17 | 25.17 | 5,613,424 | -1.46(-5.48%) |
May 18, 2020 | 25.33 | 27.08 | 25.33 | 26.63 | 11,425,061 | +3.51(+15.19%) |
May 15, 2020 | 22.58 | 23.29 | 22.06 | 23.12 | 6,157,078 | -0.19(-0.82%) |
May 14, 2020 | 21.06 | 23.32 | 20.24 | 23.31 | 12,364,442 | +1.36(+6.22%) |
May 13, 2020 | 23.46 | 23.48 | 21.48 | 21.95 | 11,311,871 | -1.92(-8.04%) |
May 12, 2020 | 26.66 | 26.69 | 23.86 | 23.87 | 7,610,518 | -2.33(-8.89%) |
May 11, 2020 | 26.52 | 26.90 | 25.80 | 26.19 | 4,459,814 | -1.16(-4.26%) |
May 08, 2020 | 27.14 | 27.52 | 26.64 | 27.36 | 4,819,986 | +1.40(+5.40%) |
May 07, 2020 | 25.09 | 27.03 | 25.09 | 25.96 | 6,552,318 | +1.75(+7.21%) |
May 06, 2020 | 26.01 | 26.19 | 24.14 | 24.21 | 4,636,900 | -1.15(-4.55%) |
May 05, 2020 | 26.44 | 26.68 | 25.29 | 25.36 | 5,894,664 | +0.22(+0.87%) |
May 04, 2020 | 24.48 | 25.24 | 23.72 | 25.14 | 5,598,170 | -0.24(-0.94%) |