Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.94 | 34.08 | 33.29 | 33.79 | 1,893,118 | -0.04(-0.11%) |
Jul 30, 2020 | 33.71 | 34.11 | 33.66 | 33.83 | 1,842,782 | -0.48(-1.39%) |
Jul 29, 2020 | 33.65 | 34.36 | 33.58 | 34.31 | 2,612,911 | +0.91(+2.72%) |
Jul 28, 2020 | 33.41 | 33.70 | 33.27 | 33.40 | 2,703,960 | -0.23(-0.68%) |
Jul 27, 2020 | 33.01 | 33.67 | 32.88 | 33.63 | 1,740,310 | +0.49(+1.47%) |
Jul 24, 2020 | 33.43 | 33.51 | 32.99 | 33.14 | 1,393,199 | -0.34(-1.03%) |
Jul 23, 2020 | 33.88 | 34.08 | 33.24 | 33.49 | 2,405,937 | -0.50(-1.46%) |
Jul 22, 2020 | 33.96 | 34.06 | 33.63 | 33.98 | 2,222,974 | -0.05(-0.14%) |
Jul 21, 2020 | 33.59 | 34.28 | 33.55 | 34.03 | 2,549,239 | +0.58(+1.74%) |
Jul 20, 2020 | 33.40 | 33.60 | 33.39 | 33.45 | 2,502,325 | +0.03(+0.09%) |
Jul 17, 2020 | 33.13 | 33.57 | 33.06 | 33.42 | 1,867,473 | +0.30(+0.89%) |
Jul 16, 2020 | 33.10 | 33.23 | 32.84 | 33.12 | 1,566,923 | -0.32(-0.97%) |
Jul 15, 2020 | 33.69 | 33.76 | 33.01 | 33.45 | 2,156,433 | +0.50(+1.51%) |
Jul 14, 2020 | 32.53 | 33.03 | 32.49 | 32.95 | 2,867,213 | +0.29(+0.88%) |
Jul 13, 2020 | 33.50 | 33.67 | 32.59 | 32.66 | 4,309,471 | -0.67(-2.01%) |
Jul 10, 2020 | 33.20 | 33.48 | 32.59 | 33.33 | 3,986,266 | +0.15(+0.46%) |
Jul 09, 2020 | 32.42 | 33.47 | 32.09 | 33.18 | 8,650,046 | +0.81(+2.51%) |
Jul 08, 2020 | 31.05 | 32.40 | 31.01 | 32.37 | 8,202,094 | +2.94(+10.00%) |
Jul 07, 2020 | 29.95 | 29.95 | 29.30 | 29.42 | 3,163,497 | -0.75(-2.47%) |
Jul 06, 2020 | 30.50 | 30.62 | 30.05 | 30.17 | 5,595,187 | +0.36(+1.22%) |
Jul 02, 2020 | 30.05 | 30.22 | 29.46 | 29.81 | 3,535,962 | +0.33(+1.13%) |
Jul 01, 2020 | 29.67 | 29.95 | 28.90 | 29.47 | 2,045,145 | -0.03(-0.10%) |
Jun 30, 2020 | 28.79 | 29.70 | 28.68 | 29.50 | 4,363,662 | +0.68(+2.35%) |
Jun 29, 2020 | 28.44 | 28.94 | 27.93 | 28.82 | 6,947,398 | +0.55(+1.96%) |
Jun 26, 2020 | 29.85 | 29.92 | 27.93 | 28.27 | 33,613,888 | -1.80(-5.97%) |
Jun 25, 2020 | 28.85 | 30.17 | 28.80 | 30.07 | 5,096,871 | +1.11(+3.83%) |
Jun 24, 2020 | 29.84 | 29.84 | 28.79 | 28.96 | 3,725,324 | -1.13(-3.75%) |
Jun 23, 2020 | 30.35 | 30.74 | 29.98 | 30.08 | 3,181,261 | +0.15(+0.51%) |
Jun 22, 2020 | 30.00 | 30.28 | 29.78 | 29.93 | 4,051,589 | -0.45(-1.48%) |
Jun 19, 2020 | 30.59 | 30.72 | 29.93 | 30.38 | 6,193,718 | +0.09(+0.28%) |
Jun 18, 2020 | 29.14 | 30.45 | 29.04 | 30.29 | 3,360,297 | +0.84(+2.85%) |
Jun 17, 2020 | 29.75 | 29.95 | 29.39 | 29.45 | 2,430,230 | +0.17(+0.59%) |
Jun 16, 2020 | 29.84 | 30.06 | 28.96 | 29.28 | 4,293,083 | +0.52(+1.79%) |
Jun 15, 2020 | 26.97 | 28.81 | 26.82 | 28.77 | 4,832,881 | +0.92(+3.29%) |
Jun 12, 2020 | 27.68 | 28.19 | 27.18 | 27.85 | 3,280,455 | +1.15(+4.29%) |
Jun 11, 2020 | 27.97 | 28.12 | 26.70 | 26.70 | 4,146,163 | -2.57(-8.78%) |
Jun 10, 2020 | 30.11 | 30.11 | 29.18 | 29.27 | 4,244,714 | -0.87(-2.88%) |
Jun 09, 2020 | 29.47 | 30.39 | 29.18 | 30.14 | 3,998,037 | -0.14(-0.47%) |
Jun 08, 2020 | 29.56 | 30.30 | 29.40 | 30.28 | 5,705,061 | +1.28(+4.41%) |
Jun 05, 2020 | 29.62 | 30.22 | 28.73 | 29.00 | 4,220,211 | +0.05(+0.17%) |
Jun 04, 2020 | 28.73 | 29.04 | 28.28 | 28.96 | 2,624,228 | +0.12(+0.43%) |
Jun 03, 2020 | 28.47 | 28.99 | 28.24 | 28.83 | 4,382,741 | +0.80(+2.86%) |
Jun 02, 2020 | 27.39 | 28.06 | 27.00 | 28.03 | 4,250,643 | +1.00(+3.71%) |
Jun 01, 2020 | 26.71 | 27.23 | 26.44 | 27.03 | 2,288,852 | +0.52(+1.95%) |
May 29, 2020 | 26.75 | 27.36 | 26.16 | 26.51 | 6,028,020 | -0.50(-1.84%) |
May 28, 2020 | 27.71 | 27.71 | 26.90 | 27.01 | 4,275,496 | -0.38(-1.40%) |
May 27, 2020 | 27.98 | 28.18 | 26.72 | 27.39 | 3,158,560 | +0.11(+0.39%) |
May 26, 2020 | 26.27 | 27.54 | 26.18 | 27.28 | 3,590,737 | +1.64(+6.41%) |
May 22, 2020 | 25.46 | 25.75 | 25.07 | 25.64 | 1,417,169 | +0.28(+1.09%) |
May 21, 2020 | 25.35 | 25.62 | 25.08 | 25.36 | 2,021,934 | -0.13(-0.52%) |
May 20, 2020 | 25.33 | 25.59 | 25.14 | 25.50 | 3,844,581 | +0.78(+3.17%) |
May 19, 2020 | 24.73 | 25.40 | 24.71 | 24.71 | 2,060,025 | +0.02(+0.08%) |
May 18, 2020 | 24.61 | 24.96 | 24.12 | 24.70 | 4,649,791 | +1.07(+4.53%) |
May 15, 2020 | 23.36 | 23.75 | 23.13 | 23.63 | 2,311,705 | +0.01(+0.06%) |
May 14, 2020 | 22.74 | 23.67 | 22.26 | 23.61 | 2,989,909 | +0.46(+1.97%) |
May 13, 2020 | 24.08 | 24.37 | 22.95 | 23.16 | 3,183,503 | -1.27(-5.21%) |
May 12, 2020 | 25.18 | 25.24 | 24.35 | 24.43 | 4,140,124 | -0.66(-2.61%) |
May 11, 2020 | 25.07 | 25.61 | 24.85 | 25.08 | 4,951,413 | -0.25(-0.98%) |
May 08, 2020 | 25.61 | 26.01 | 25.14 | 25.33 | 4,076,448 | -0.22(-0.86%) |
May 07, 2020 | 25.23 | 25.89 | 25.03 | 25.55 | 3,145,107 | +0.82(+3.30%) |
May 06, 2020 | 23.61 | 24.82 | 23.55 | 24.73 | 3,766,540 | +1.36(+5.81%) |
May 05, 2020 | 23.36 | 23.85 | 23.19 | 23.37 | 1,933,733 | +0.31(+1.36%) |
May 04, 2020 | 22.67 | 23.07 | 22.38 | 23.06 | 2,434,073 | -0.10(-0.45%) |