Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.94 | 34.77 | 33.73 | 34.70 | 38,956,228 | +0.17(+0.50%) |
Jul 30, 2020 | 35.56 | 35.61 | 34.49 | 34.53 | 36,241,860 | -1.78(-4.91%) |
Jul 29, 2020 | 36.04 | 36.36 | 35.74 | 36.31 | 17,145,444 | +0.40(+1.10%) |
Jul 28, 2020 | 36.21 | 36.49 | 35.84 | 35.91 | 23,269,740 | -0.43(-1.18%) |
Jul 27, 2020 | 35.65 | 36.36 | 35.43 | 36.34 | 22,487,940 | +0.53(+1.47%) |
Jul 24, 2020 | 36.18 | 36.63 | 35.61 | 35.81 | 19,907,176 | -0.22(-0.62%) |
Jul 23, 2020 | 35.79 | 36.13 | 35.47 | 36.03 | 21,748,518 | +0.07(+0.21%) |
Jul 22, 2020 | 36.41 | 36.41 | 35.76 | 35.96 | 25,878,768 | -0.86(-2.33%) |
Jul 21, 2020 | 35.58 | 37.26 | 35.55 | 36.82 | 34,957,336 | +1.77(+5.06%) |
Jul 20, 2020 | 35.63 | 35.88 | 35.02 | 35.05 | 22,486,012 | -0.84(-2.34%) |
Jul 17, 2020 | 36.55 | 36.85 | 35.78 | 35.89 | 21,786,530 | -0.63(-1.72%) |
Jul 16, 2020 | 36.54 | 36.95 | 36.11 | 36.51 | 17,793,410 | -0.29(-0.78%) |
Jul 15, 2020 | 37.13 | 37.18 | 36.46 | 36.80 | 21,016,056 | +0.46(+1.27%) |
Jul 14, 2020 | 35.07 | 36.44 | 34.85 | 36.34 | 25,936,586 | +1.16(+3.31%) |
Jul 13, 2020 | 35.44 | 35.70 | 34.81 | 35.18 | 24,284,948 | +0.01(+0.02%) |
Jul 10, 2020 | 33.91 | 35.22 | 33.89 | 35.17 | 22,982,150 | +1.06(+3.12%) |
Jul 09, 2020 | 35.38 | 35.54 | 34.05 | 34.11 | 31,363,870 | -1.48(-4.17%) |
Jul 08, 2020 | 35.58 | 36.22 | 35.33 | 35.59 | 22,172,490 | -0.07(-0.19%) |
Jul 07, 2020 | 36.20 | 36.28 | 35.55 | 35.66 | 21,102,972 | -0.95(-2.59%) |
Jul 06, 2020 | 36.83 | 37.17 | 36.15 | 36.60 | 27,503,270 | +0.26(+0.70%) |
Jul 02, 2020 | 36.79 | 37.26 | 36.22 | 36.35 | 22,091,528 | +0.31(+0.85%) |
Jul 01, 2020 | 36.69 | 37.42 | 36.01 | 36.04 | 20,960,984 | -0.83(-2.26%) |
Jun 30, 2020 | 35.81 | 37.08 | 35.59 | 36.88 | 26,859,286 | +0.33(+0.90%) |
Jun 29, 2020 | 36.13 | 36.76 | 35.90 | 36.55 | 20,674,546 | +0.58(+1.60%) |
Jun 26, 2020 | 37.01 | 37.06 | 35.87 | 35.97 | 38,223,140 | -1.28(-3.43%) |
Jun 25, 2020 | 36.32 | 37.30 | 36.03 | 37.25 | 23,467,478 | +0.55(+1.51%) |
Jun 24, 2020 | 37.86 | 37.90 | 36.49 | 36.69 | 33,487,582 | -1.81(-4.71%) |
Jun 23, 2020 | 38.67 | 38.94 | 38.34 | 38.51 | 22,936,426 | +0.23(+0.60%) |
Jun 22, 2020 | 37.68 | 38.29 | 37.44 | 38.28 | 21,267,968 | +0.36(+0.96%) |
Jun 19, 2020 | 39.76 | 39.79 | 37.91 | 37.91 | 59,301,924 | -0.78(-2.00%) |
Jun 18, 2020 | 38.02 | 39.03 | 37.74 | 38.69 | 26,020,230 | +0.24(+0.62%) |
Jun 17, 2020 | 39.58 | 39.69 | 38.43 | 38.45 | 23,359,734 | -1.29(-3.26%) |
Jun 16, 2020 | 40.88 | 41.02 | 38.95 | 39.75 | 31,762,378 | +0.87(+2.25%) |
Jun 15, 2020 | 37.40 | 39.38 | 36.90 | 38.87 | 33,858,144 | -0.02(-0.06%) |
Jun 12, 2020 | 39.61 | 40.09 | 37.85 | 38.90 | 37,567,784 | +0.82(+2.14%) |
Jun 11, 2020 | 39.19 | 40.27 | 38.01 | 38.08 | 47,498,884 | -3.69(-8.83%) |
Jun 10, 2020 | 44.12 | 44.12 | 41.72 | 41.77 | 37,760,956 | -2.37(-5.36%) |
Jun 09, 2020 | 43.60 | 44.50 | 43.25 | 44.13 | 33,074,706 | -1.01(-2.23%) |
Jun 08, 2020 | 45.12 | 45.65 | 44.08 | 45.14 | 40,698,132 | +1.37(+3.13%) |
Jun 05, 2020 | 42.59 | 44.07 | 42.55 | 43.77 | 50,120,416 | +3.28(+8.11%) |
Jun 04, 2020 | 40.31 | 40.53 | 39.71 | 40.49 | 22,710,850 | -0.12(-0.28%) |
Jun 03, 2020 | 39.58 | 40.73 | 39.54 | 40.60 | 28,383,968 | +1.59(+4.08%) |
Jun 02, 2020 | 38.64 | 39.13 | 38.55 | 39.01 | 27,061,806 | +0.85(+2.23%) |
Jun 01, 2020 | 37.37 | 38.30 | 36.94 | 38.16 | 23,083,252 | +0.67(+1.78%) |
May 29, 2020 | 36.96 | 37.68 | 36.59 | 37.49 | 31,392,732 | +0.35(+0.95%) |
May 28, 2020 | 38.29 | 38.31 | 37.05 | 37.14 | 23,890,502 | -0.99(-2.60%) |
May 27, 2020 | 38.48 | 38.87 | 37.44 | 38.13 | 25,204,010 | +0.27(+0.72%) |
May 26, 2020 | 37.72 | 38.18 | 37.49 | 37.86 | 24,682,576 | +1.08(+2.94%) |
May 22, 2020 | 36.48 | 36.83 | 35.83 | 36.78 | 18,683,662 | +0.03(+0.09%) |
May 21, 2020 | 37.47 | 37.76 | 36.60 | 36.74 | 23,192,294 | -0.67(-1.79%) |
May 20, 2020 | 36.79 | 37.58 | 36.75 | 37.41 | 23,465,164 | +1.18(+3.25%) |
May 19, 2020 | 37.56 | 38.45 | 36.22 | 36.23 | 26,396,488 | -1.15(-3.09%) |
May 18, 2020 | 36.61 | 37.58 | 36.33 | 37.39 | 38,854,744 | +2.75(+7.95%) |
May 15, 2020 | 34.95 | 35.46 | 34.51 | 34.63 | 27,220,124 | -0.25(-0.71%) |
May 14, 2020 | 33.87 | 35.09 | 33.15 | 34.88 | 30,138,858 | +0.31(+0.88%) |
May 13, 2020 | 36.07 | 36.17 | 34.30 | 34.58 | 37,326,652 | -1.81(-4.96%) |
May 12, 2020 | 37.45 | 37.66 | 36.38 | 36.38 | 30,833,856 | -0.62(-1.67%) |
May 11, 2020 | 37.30 | 37.37 | 36.81 | 37.00 | 27,493,708 | -0.36(-0.95%) |
May 08, 2020 | 36.65 | 37.39 | 36.38 | 37.36 | 24,723,086 | +1.57(+4.39%) |
May 07, 2020 | 36.37 | 36.62 | 35.57 | 35.79 | 27,383,976 | +0.20(+0.57%) |
May 06, 2020 | 36.34 | 36.62 | 35.51 | 35.58 | 28,009,244 | -0.68(-1.87%) |
May 05, 2020 | 37.42 | 38.14 | 36.13 | 36.26 | 36,164,416 | -0.04(-0.11%) |
May 04, 2020 | 34.39 | 36.35 | 34.15 | 36.30 | 33,948,036 | +1.41(+4.03%) |