Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.43 | 33.54 | 32.81 | 33.52 | 1,219,463 | +0.11(+0.33%) |
Jul 30, 2020 | 33.58 | 33.71 | 33.16 | 33.41 | 617,768 | -0.84(-2.45%) |
Jul 29, 2020 | 33.91 | 34.33 | 33.76 | 34.25 | 586,297 | +0.63(+1.88%) |
Jul 28, 2020 | 34.20 | 34.30 | 33.37 | 33.61 | 653,981 | -0.91(-2.63%) |
Jul 27, 2020 | 33.81 | 34.64 | 33.62 | 34.52 | 738,960 | +0.58(+1.70%) |
Jul 24, 2020 | 34.61 | 34.81 | 33.87 | 33.94 | 381,208 | -0.56(-1.62%) |
Jul 23, 2020 | 34.87 | 34.95 | 34.36 | 34.50 | 569,375 | -0.33(-0.95%) |
Jul 22, 2020 | 35.04 | 35.26 | 34.66 | 34.83 | 1,054,695 | -0.17(-0.47%) |
Jul 21, 2020 | 34.35 | 35.02 | 34.12 | 35.00 | 983,906 | +1.10(+3.25%) |
Jul 20, 2020 | 34.07 | 34.26 | 33.63 | 33.90 | 792,824 | -0.39(-1.12%) |
Jul 17, 2020 | 34.66 | 34.96 | 34.11 | 34.28 | 662,758 | -0.36(-1.03%) |
Jul 16, 2020 | 34.99 | 35.37 | 34.42 | 34.64 | 344,046 | -0.57(-1.62%) |
Jul 15, 2020 | 34.35 | 35.24 | 34.15 | 35.21 | 944,484 | +1.73(+5.15%) |
Jul 14, 2020 | 34.25 | 34.50 | 33.06 | 33.48 | 1,061,738 | -0.76(-2.23%) |
Jul 13, 2020 | 34.64 | 34.91 | 34.04 | 34.25 | 585,382 | +0.04(+0.11%) |
Jul 10, 2020 | 33.49 | 34.26 | 33.41 | 34.21 | 744,445 | +0.75(+2.25%) |
Jul 09, 2020 | 34.49 | 34.74 | 33.37 | 33.46 | 461,496 | -1.34(-3.85%) |
Jul 08, 2020 | 34.24 | 35.13 | 34.24 | 34.80 | 758,504 | +0.61(+1.77%) |
Jul 07, 2020 | 35.05 | 35.27 | 34.09 | 34.19 | 681,863 | -1.24(-3.50%) |
Jul 06, 2020 | 35.60 | 35.83 | 35.13 | 35.43 | 606,086 | +0.59(+1.69%) |
Jul 02, 2020 | 35.68 | 35.87 | 34.69 | 34.84 | 431,963 | +0.07(+0.21%) |
Jul 01, 2020 | 35.46 | 35.60 | 34.69 | 34.77 | 511,386 | -0.67(-1.89%) |
Jun 30, 2020 | 34.23 | 35.55 | 34.23 | 35.44 | 1,137,349 | +1.03(+2.99%) |
Jun 29, 2020 | 34.14 | 34.55 | 33.84 | 34.41 | 975,591 | +0.66(+1.96%) |
Jun 26, 2020 | 35.48 | 35.66 | 33.64 | 33.75 | 1,061,611 | -2.14(-5.96%) |
Jun 25, 2020 | 34.91 | 35.92 | 34.83 | 35.89 | 491,738 | +0.84(+2.38%) |
Jun 24, 2020 | 36.10 | 36.10 | 34.91 | 35.05 | 524,452 | -1.45(-3.97%) |
Jun 23, 2020 | 37.30 | 37.33 | 36.44 | 36.51 | 685,580 | -0.05(-0.13%) |
Jun 22, 2020 | 36.65 | 36.88 | 36.23 | 36.55 | 484,665 | -0.39(-1.04%) |
Jun 19, 2020 | 37.72 | 37.72 | 36.57 | 36.94 | 1,285,544 | -0.14(-0.37%) |
Jun 18, 2020 | 36.85 | 37.60 | 36.83 | 37.07 | 709,407 | -0.34(-0.91%) |
Jun 17, 2020 | 37.44 | 37.94 | 37.05 | 37.41 | 516,018 | +0.13(+0.34%) |
Jun 16, 2020 | 38.52 | 38.52 | 36.64 | 37.29 | 692,087 | +0.62(+1.70%) |
Jun 15, 2020 | 34.96 | 37.05 | 34.60 | 36.66 | 952,066 | +0.43(+1.19%) |
Jun 12, 2020 | 37.07 | 37.14 | 35.29 | 36.23 | 526,612 | +0.72(+2.02%) |
Jun 11, 2020 | 36.32 | 37.09 | 35.20 | 35.51 | 1,024,728 | -2.68(-7.02%) |
Jun 10, 2020 | 38.84 | 39.09 | 38.03 | 38.19 | 797,169 | -0.79(-2.03%) |
Jun 09, 2020 | 38.41 | 39.33 | 38.15 | 38.98 | 549,520 | -0.62(-1.55%) |
Jun 08, 2020 | 39.05 | 39.85 | 38.86 | 39.60 | 871,282 | +1.35(+3.53%) |
Jun 05, 2020 | 39.57 | 40.00 | 38.04 | 38.25 | 882,770 | +0.61(+1.61%) |
Jun 04, 2020 | 37.18 | 37.78 | 36.94 | 37.64 | 881,556 | +0.20(+0.54%) |
Jun 03, 2020 | 36.07 | 37.52 | 36.03 | 37.44 | 1,044,071 | +2.17(+6.14%) |
Jun 02, 2020 | 34.93 | 35.61 | 34.78 | 35.27 | 1,107,951 | +1.07(+3.14%) |
Jun 01, 2020 | 33.22 | 34.40 | 33.22 | 34.20 | 1,055,118 | +1.10(+3.33%) |
May 29, 2020 | 34.18 | 34.52 | 32.72 | 33.10 | 9,725,610 | -1.71(-4.91%) |
May 28, 2020 | 36.18 | 36.26 | 34.41 | 34.81 | 1,165,355 | -1.13(-3.14%) |
May 27, 2020 | 35.42 | 35.94 | 34.67 | 35.94 | 1,421,218 | +1.48(+4.29%) |
May 26, 2020 | 34.36 | 34.96 | 33.95 | 34.46 | 1,224,285 | +1.49(+4.51%) |
May 22, 2020 | 32.15 | 33.03 | 31.45 | 32.97 | 1,064,987 | +1.04(+3.25%) |
May 21, 2020 | 30.97 | 32.16 | 30.97 | 31.93 | 958,280 | +0.83(+2.66%) |
May 20, 2020 | 31.88 | 32.29 | 29.86 | 31.11 | 1,482,703 | -1.00(-3.12%) |
May 19, 2020 | 32.18 | 32.58 | 31.58 | 32.11 | 976,746 | -0.28(-0.88%) |
May 18, 2020 | 32.27 | 32.86 | 31.42 | 32.39 | 1,169,812 | +1.35(+4.35%) |
May 15, 2020 | 31.13 | 31.32 | 30.15 | 31.04 | 1,150,705 | -0.48(-1.51%) |
May 14, 2020 | 30.38 | 31.60 | 29.67 | 31.52 | 1,003,309 | +0.57(+1.84%) |
May 13, 2020 | 32.13 | 32.19 | 30.60 | 30.95 | 1,031,123 | -1.44(-4.45%) |
May 12, 2020 | 34.62 | 34.75 | 32.35 | 32.39 | 713,899 | -2.27(-6.54%) |
May 11, 2020 | 33.75 | 34.98 | 33.68 | 34.66 | 810,734 | +0.39(+1.13%) |
May 08, 2020 | 33.78 | 34.33 | 33.60 | 34.27 | 466,381 | +1.24(+3.75%) |
May 07, 2020 | 32.82 | 33.51 | 32.82 | 33.03 | 566,516 | +0.81(+2.51%) |
May 06, 2020 | 32.79 | 32.94 | 31.99 | 32.23 | 552,706 | -0.17(-0.54%) |
May 05, 2020 | 32.61 | 33.04 | 32.20 | 32.40 | 651,482 | +0.40(+1.26%) |
May 04, 2020 | 30.78 | 32.03 | 30.37 | 32.00 | 446,582 | +0.59(+1.87%) |