Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.03 | 36.05 | 35.29 | 35.52 | 21,790,388 | -0.70(-1.95%) |
Jul 30, 2020 | 35.93 | 36.27 | 35.60 | 36.22 | 9,824,309 | -0.49(-1.34%) |
Jul 29, 2020 | 36.51 | 36.78 | 36.42 | 36.72 | 10,477,388 | +0.38(+1.06%) |
Jul 28, 2020 | 36.37 | 36.51 | 36.28 | 36.33 | 6,419,079 | -0.17(-0.46%) |
Jul 27, 2020 | 36.37 | 36.55 | 36.31 | 36.50 | 6,522,474 | +0.50(+1.39%) |
Jul 24, 2020 | 35.98 | 36.11 | 35.90 | 36.00 | 6,878,880 | -0.18(-0.49%) |
Jul 23, 2020 | 36.39 | 36.53 | 36.08 | 36.18 | 8,758,031 | -0.30(-0.83%) |
Jul 22, 2020 | 36.36 | 36.52 | 36.32 | 36.48 | 6,171,697 | +0.10(+0.27%) |
Jul 21, 2020 | 36.48 | 36.57 | 36.34 | 36.38 | 7,690,540 | +0.14(+0.39%) |
Jul 20, 2020 | 36.07 | 36.27 | 35.98 | 36.24 | 7,564,466 | +0.21(+0.57%) |
Jul 17, 2020 | 35.96 | 36.06 | 35.84 | 36.04 | 5,690,277 | +0.18(+0.50%) |
Jul 16, 2020 | 35.86 | 36.00 | 35.78 | 35.86 | 8,004,098 | -0.22(-0.62%) |
Jul 15, 2020 | 36.18 | 36.31 | 35.98 | 36.08 | 13,760,482 | +0.40(+1.13%) |
Jul 14, 2020 | 35.21 | 35.72 | 35.18 | 35.68 | 11,573,172 | +0.49(+1.39%) |
Jul 13, 2020 | 35.60 | 35.80 | 35.13 | 35.19 | 9,771,418 | -0.19(-0.53%) |
Jul 10, 2020 | 35.15 | 35.40 | 35.05 | 35.38 | 9,109,375 | +0.33(+0.94%) |
Jul 09, 2020 | 35.38 | 35.40 | 34.80 | 35.05 | 10,399,601 | -0.41(-1.16%) |
Jul 08, 2020 | 35.19 | 35.46 | 35.09 | 35.46 | 8,909,782 | +0.29(+0.81%) |
Jul 07, 2020 | 35.31 | 35.49 | 35.14 | 35.17 | 9,027,050 | -0.49(-1.38%) |
Jul 06, 2020 | 35.61 | 35.73 | 35.48 | 35.66 | 9,484,595 | +0.59(+1.68%) |
Jul 02, 2020 | 35.22 | 35.38 | 35.05 | 35.07 | 9,737,020 | +0.35(+1.00%) |
Jul 01, 2020 | 34.56 | 34.83 | 34.55 | 34.73 | 8,929,735 | +0.12(+0.33%) |
Jun 30, 2020 | 34.39 | 34.73 | 34.33 | 34.61 | 14,557,094 | -0.01(-0.03%) |
Jun 29, 2020 | 34.49 | 34.66 | 34.29 | 34.62 | 12,990,849 | +0.31(+0.91%) |
Jun 26, 2020 | 34.76 | 34.76 | 34.26 | 34.31 | 15,322,503 | -0.53(-1.51%) |
Jun 25, 2020 | 34.40 | 34.85 | 34.23 | 34.83 | 14,717,934 | +0.45(+1.32%) |
Jun 24, 2020 | 34.87 | 34.94 | 34.27 | 34.38 | 17,116,692 | -0.87(-2.46%) |
Jun 23, 2020 | 35.46 | 35.52 | 35.21 | 35.24 | 10,927,944 | +0.17(+0.48%) |
Jun 22, 2020 | 34.88 | 35.13 | 34.76 | 35.07 | 10,419,626 | +0.40(+1.15%) |
Jun 19, 2020 | 35.22 | 35.22 | 34.62 | 34.67 | 14,194,909 | -0.16(-0.46%) |
Jun 18, 2020 | 34.73 | 34.96 | 34.69 | 34.83 | 12,834,789 | -0.16(-0.46%) |
Jun 17, 2020 | 35.17 | 35.19 | 34.91 | 34.99 | 12,718,412 | +0.08(+0.23%) |
Jun 16, 2020 | 35.17 | 35.25 | 34.52 | 34.91 | 16,980,398 | +0.46(+1.34%) |
Jun 15, 2020 | 33.65 | 34.56 | 33.55 | 34.45 | 16,331,391 | +0.11(+0.31%) |
Jun 12, 2020 | 34.67 | 34.76 | 33.88 | 34.35 | 22,675,828 | +0.58(+1.71%) |
Jun 11, 2020 | 34.73 | 34.86 | 33.71 | 33.77 | 20,623,186 | -1.96(-5.49%) |
Jun 10, 2020 | 35.90 | 36.03 | 35.57 | 35.73 | 19,148,204 | -0.06(-0.17%) |
Jun 09, 2020 | 35.64 | 35.92 | 35.57 | 35.79 | 11,691,949 | -0.47(-1.30%) |
Jun 08, 2020 | 36.01 | 36.28 | 35.79 | 36.26 | 19,327,594 | +0.43(+1.19%) |
Jun 05, 2020 | 35.86 | 36.07 | 35.75 | 35.84 | 34,656,812 | +0.69(+1.97%) |
Jun 04, 2020 | 35.12 | 35.37 | 35.06 | 35.14 | 11,834,410 | -0.20(-0.55%) |
Jun 03, 2020 | 34.98 | 35.44 | 34.93 | 35.34 | 12,594,047 | +0.80(+2.31%) |
Jun 02, 2020 | 34.40 | 34.60 | 34.35 | 34.54 | 11,505,499 | +0.37(+1.09%) |
Jun 01, 2020 | 33.70 | 34.18 | 33.65 | 34.17 | 14,339,858 | +0.73(+2.18%) |
May 29, 2020 | 33.46 | 33.49 | 33.06 | 33.44 | 21,089,254 | -0.04(-0.13%) |
May 28, 2020 | 33.63 | 33.85 | 33.48 | 33.48 | 16,135,548 | +0.22(+0.67%) |
May 27, 2020 | 33.27 | 33.29 | 32.87 | 33.26 | 24,371,846 | +0.35(+1.05%) |
May 26, 2020 | 33.01 | 33.09 | 32.89 | 32.92 | 14,773,256 | +0.95(+2.97%) |
May 22, 2020 | 31.89 | 31.98 | 31.74 | 31.97 | 11,944,484 | -0.09(-0.28%) |
May 21, 2020 | 32.29 | 32.39 | 31.94 | 32.05 | 15,074,388 | -0.36(-1.10%) |
May 20, 2020 | 32.38 | 32.58 | 32.31 | 32.41 | 16,865,758 | +0.58(+1.81%) |
May 19, 2020 | 32.05 | 32.17 | 31.82 | 31.83 | 14,380,898 | -0.35(-1.08%) |
May 18, 2020 | 31.72 | 32.27 | 31.71 | 32.18 | 20,881,918 | +1.23(+3.99%) |
May 15, 2020 | 30.85 | 31.06 | 30.75 | 30.95 | 19,429,570 | +0.01(+0.03%) |
May 14, 2020 | 30.47 | 30.95 | 30.28 | 30.94 | 20,301,654 | -0.23(-0.74%) |
May 13, 2020 | 31.64 | 31.65 | 31.01 | 31.17 | 18,148,736 | -0.27(-0.85%) |
May 12, 2020 | 31.93 | 31.98 | 31.43 | 31.43 | 18,691,312 | -0.43(-1.34%) |
May 11, 2020 | 31.66 | 31.93 | 31.63 | 31.86 | 13,876,771 | -0.01(-0.03%) |
May 08, 2020 | 31.74 | 31.90 | 31.68 | 31.87 | 13,568,345 | +0.51(+1.61%) |
May 07, 2020 | 31.32 | 31.52 | 31.22 | 31.36 | 20,413,426 | +0.47(+1.52%) |
May 06, 2020 | 31.30 | 31.34 | 30.88 | 30.89 | 15,073,410 | -0.19(-0.60%) |
May 05, 2020 | 31.24 | 31.38 | 31.03 | 31.08 | 16,807,416 | +0.08(+0.26%) |
May 04, 2020 | 30.73 | 31.02 | 30.63 | 31.00 | 32,591,114 | +0.03(+0.09%) |