Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.59 | 32.06 | 31.30 | 31.88 | 9,054,654 | -0.21(-0.66%) |
Jul 30, 2020 | 32.51 | 32.80 | 30.61 | 32.10 | 15,738,287 | -1.96(-5.76%) |
Jul 29, 2020 | 33.23 | 34.06 | 32.92 | 34.06 | 7,391,043 | +0.84(+2.52%) |
Jul 28, 2020 | 33.74 | 34.07 | 33.09 | 33.22 | 7,257,345 | -0.69(-2.04%) |
Jul 27, 2020 | 34.04 | 34.52 | 33.63 | 33.91 | 6,230,319 | -0.43(-1.27%) |
Jul 24, 2020 | 34.74 | 35.26 | 34.25 | 34.35 | 6,101,169 | -0.15(-0.44%) |
Jul 23, 2020 | 34.56 | 35.07 | 34.30 | 34.50 | 6,980,549 | -0.37(-1.05%) |
Jul 22, 2020 | 35.02 | 35.17 | 34.38 | 34.87 | 6,048,817 | -0.66(-1.85%) |
Jul 21, 2020 | 34.19 | 35.88 | 34.11 | 35.52 | 9,324,464 | +1.99(+5.92%) |
Jul 20, 2020 | 34.07 | 34.40 | 33.46 | 33.54 | 7,513,519 | -0.54(-1.58%) |
Jul 17, 2020 | 35.26 | 35.53 | 33.92 | 34.07 | 7,857,311 | -1.03(-2.94%) |
Jul 16, 2020 | 34.85 | 35.50 | 34.32 | 35.11 | 5,512,470 | -0.03(-0.07%) |
Jul 15, 2020 | 35.61 | 35.81 | 34.65 | 35.13 | 6,843,887 | +0.26(+0.75%) |
Jul 14, 2020 | 33.29 | 34.90 | 33.15 | 34.87 | 5,867,753 | +1.39(+4.16%) |
Jul 13, 2020 | 33.87 | 34.19 | 32.92 | 33.48 | 6,974,240 | -0.03(-0.08%) |
Jul 10, 2020 | 32.38 | 33.61 | 32.26 | 33.50 | 10,920,609 | +1.13(+3.49%) |
Jul 09, 2020 | 34.32 | 34.52 | 32.32 | 32.37 | 10,886,553 | -2.28(-6.58%) |
Jul 08, 2020 | 34.25 | 35.09 | 34.02 | 34.65 | 5,800,308 | +0.35(+1.01%) |
Jul 07, 2020 | 34.74 | 35.14 | 34.25 | 34.30 | 7,102,644 | -0.84(-2.38%) |
Jul 06, 2020 | 35.98 | 36.19 | 34.91 | 35.14 | 6,900,114 | -0.13(-0.36%) |
Jul 02, 2020 | 35.30 | 35.88 | 35.10 | 35.27 | 5,656,724 | +0.88(+2.55%) |
Jul 01, 2020 | 35.75 | 36.15 | 34.34 | 34.39 | 6,633,291 | -1.08(-3.05%) |
Jun 30, 2020 | 34.50 | 35.74 | 34.00 | 35.47 | 7,477,807 | +0.61(+1.74%) |
Jun 29, 2020 | 34.10 | 34.90 | 33.70 | 34.86 | 6,823,294 | +0.80(+2.35%) |
Jun 26, 2020 | 35.09 | 35.13 | 33.90 | 34.06 | 9,950,949 | -1.44(-4.07%) |
Jun 25, 2020 | 34.32 | 35.55 | 34.19 | 35.50 | 7,084,219 | +0.90(+2.61%) |
Jun 24, 2020 | 36.30 | 36.44 | 34.55 | 34.60 | 8,452,953 | -2.38(-6.44%) |
Jun 23, 2020 | 37.24 | 37.59 | 36.79 | 36.98 | 5,878,752 | +0.21(+0.57%) |
Jun 22, 2020 | 36.50 | 37.12 | 36.01 | 36.77 | 5,934,203 | -0.12(-0.32%) |
Jun 19, 2020 | 38.74 | 38.74 | 36.62 | 36.89 | 16,233,303 | -0.63(-1.69%) |
Jun 18, 2020 | 36.74 | 37.85 | 36.45 | 37.52 | 8,639,358 | +0.36(+0.98%) |
Jun 17, 2020 | 37.98 | 38.07 | 37.06 | 37.16 | 7,068,571 | -0.92(-2.42%) |
Jun 16, 2020 | 38.24 | 38.56 | 36.80 | 38.08 | 8,213,194 | +1.49(+4.06%) |
Jun 15, 2020 | 34.67 | 37.06 | 34.48 | 36.59 | 9,468,073 | -0.32(-0.87%) |
Jun 12, 2020 | 37.67 | 38.33 | 35.55 | 36.91 | 10,577,289 | +1.36(+3.82%) |
Jun 11, 2020 | 35.52 | 37.35 | 35.28 | 35.55 | 9,993,014 | -3.17(-8.20%) |
Jun 10, 2020 | 40.55 | 40.76 | 38.72 | 38.73 | 9,335,401 | -2.32(-5.65%) |
Jun 09, 2020 | 40.73 | 41.52 | 40.42 | 41.05 | 9,718,507 | -1.42(-3.34%) |
Jun 08, 2020 | 42.38 | 42.87 | 41.20 | 42.47 | 12,133,024 | +1.45(+3.54%) |
Jun 05, 2020 | 40.00 | 41.17 | 39.70 | 41.02 | 13,717,044 | +3.28(+8.68%) |
Jun 04, 2020 | 37.71 | 38.09 | 37.28 | 37.74 | 6,606,777 | -0.35(-0.91%) |
Jun 03, 2020 | 38.08 | 38.18 | 37.16 | 38.09 | 9,504,131 | +0.78(+2.08%) |
Jun 02, 2020 | 37.16 | 37.72 | 36.89 | 37.31 | 6,937,865 | +0.68(+1.87%) |
Jun 01, 2020 | 35.67 | 36.89 | 35.15 | 36.63 | 7,515,956 | +1.02(+2.87%) |
May 29, 2020 | 35.97 | 36.11 | 35.17 | 35.60 | 12,058,019 | -0.70(-1.93%) |
May 28, 2020 | 37.75 | 37.75 | 36.11 | 36.31 | 6,956,111 | -1.40(-3.72%) |
May 27, 2020 | 37.43 | 37.71 | 36.26 | 37.71 | 6,832,826 | +0.84(+2.29%) |
May 26, 2020 | 37.82 | 38.09 | 36.71 | 36.86 | 9,124,362 | +0.33(+0.90%) |
May 22, 2020 | 36.22 | 36.60 | 35.71 | 36.53 | 5,537,427 | -0.37(-1.01%) |
May 21, 2020 | 37.47 | 37.88 | 36.82 | 36.90 | 7,872,226 | -0.36(-0.97%) |
May 20, 2020 | 36.79 | 37.82 | 36.55 | 37.27 | 8,528,391 | +1.25(+3.47%) |
May 19, 2020 | 36.89 | 37.04 | 35.97 | 36.02 | 7,257,977 | -0.78(-2.13%) |
May 18, 2020 | 36.68 | 37.66 | 36.44 | 36.80 | 10,720,422 | +2.30(+6.68%) |
May 15, 2020 | 33.65 | 35.07 | 33.53 | 34.50 | 8,579,920 | +0.79(+2.35%) |
May 14, 2020 | 32.86 | 34.15 | 31.89 | 33.71 | 7,959,379 | +0.03(+0.10%) |
May 13, 2020 | 34.63 | 34.76 | 33.38 | 33.67 | 9,079,641 | -1.43(-4.06%) |
May 12, 2020 | 35.98 | 36.42 | 35.06 | 35.10 | 8,736,750 | -0.58(-1.63%) |
May 11, 2020 | 35.65 | 36.53 | 35.52 | 35.68 | 8,383,229 | -0.68(-1.88%) |
May 08, 2020 | 36.40 | 36.59 | 35.50 | 36.36 | 8,263,729 | +0.91(+2.57%) |
May 07, 2020 | 35.10 | 36.23 | 35.03 | 35.45 | 11,392,202 | +1.61(+4.77%) |
May 06, 2020 | 34.34 | 34.96 | 33.28 | 33.84 | 9,825,442 | -0.36(-1.05%) |
May 05, 2020 | 36.02 | 36.41 | 33.97 | 34.20 | 12,080,093 | +0.47(+1.39%) |
May 04, 2020 | 32.28 | 33.76 | 31.88 | 33.73 | 14,974,157 | +1.02(+3.12%) |