Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.66 | 40.75 | 40.09 | 40.75 | 63,371 | +0.18(+0.45%) |
Jul 30, 2020 | 40.54 | 40.62 | 40.19 | 40.56 | 69,738 | -0.28(-0.68%) |
Jul 29, 2020 | 40.47 | 40.94 | 40.43 | 40.84 | 165,418 | +0.40(+0.98%) |
Jul 28, 2020 | 40.51 | 40.68 | 40.43 | 40.44 | 74,478 | -0.18(-0.45%) |
Jul 27, 2020 | 40.29 | 40.63 | 40.23 | 40.63 | 37,305 | +0.34(+0.84%) |
Jul 24, 2020 | 40.39 | 40.47 | 40.16 | 40.29 | 41,088 | -0.29(-0.70%) |
Jul 23, 2020 | 40.86 | 40.95 | 40.44 | 40.57 | 74,291 | -0.34(-0.83%) |
Jul 22, 2020 | 40.71 | 40.92 | 40.69 | 40.91 | 64,193 | +0.25(+0.61%) |
Jul 21, 2020 | 40.68 | 40.84 | 40.57 | 40.66 | 42,709 | +0.28(+0.68%) |
Jul 20, 2020 | 40.40 | 40.43 | 40.20 | 40.39 | 45,172 | -0.03(-0.07%) |
Jul 17, 2020 | 40.52 | 40.52 | 40.24 | 40.41 | 61,958 | +0.06(+0.14%) |
Jul 16, 2020 | 40.19 | 40.41 | 40.17 | 40.36 | 64,017 | -0.08(-0.20%) |
Jul 15, 2020 | 40.46 | 40.54 | 40.17 | 40.44 | 132,393 | +0.48(+1.21%) |
Jul 14, 2020 | 39.28 | 39.99 | 39.21 | 39.96 | 71,291 | +0.57(+1.45%) |
Jul 13, 2020 | 39.79 | 40.14 | 39.37 | 39.38 | 86,648 | -0.11(-0.28%) |
Jul 10, 2020 | 38.87 | 39.50 | 38.87 | 39.49 | 50,436 | +0.58(+1.49%) |
Jul 09, 2020 | 39.36 | 39.36 | 38.59 | 38.91 | 74,841 | -0.40(-1.01%) |
Jul 08, 2020 | 39.25 | 39.42 | 39.02 | 39.31 | 63,735 | +0.17(+0.45%) |
Jul 07, 2020 | 39.32 | 39.47 | 39.14 | 39.14 | 77,473 | -0.41(-1.05%) |
Jul 06, 2020 | 39.60 | 39.74 | 39.43 | 39.55 | 63,405 | +0.48(+1.22%) |
Jul 02, 2020 | 39.37 | 39.54 | 39.00 | 39.07 | 138,809 | +0.21(+0.54%) |
Jul 01, 2020 | 38.99 | 39.13 | 38.82 | 38.86 | 165,515 | -0.01(-0.02%) |
Jun 30, 2020 | 38.35 | 38.99 | 38.35 | 38.87 | 97,874 | +0.47(+1.22%) |
Jun 29, 2020 | 37.96 | 38.40 | 37.93 | 38.40 | 142,787 | +0.63(+1.67%) |
Jun 26, 2020 | 38.38 | 38.38 | 37.65 | 37.77 | 33,805 | -0.73(-1.90%) |
Jun 25, 2020 | 38.06 | 38.50 | 37.84 | 38.50 | 81,820 | +0.40(+1.04%) |
Jun 24, 2020 | 38.73 | 38.79 | 37.92 | 38.11 | 93,477 | -1.02(-2.61%) |
Jun 23, 2020 | 39.39 | 39.45 | 39.13 | 39.13 | 153,541 | +0.11(+0.28%) |
Jun 22, 2020 | 38.87 | 39.08 | 38.58 | 39.02 | 112,595 | +0.08(+0.21%) |
Jun 19, 2020 | 39.68 | 39.68 | 38.65 | 38.93 | 126,417 | -0.20(-0.52%) |
Jun 18, 2020 | 38.87 | 39.20 | 38.84 | 39.14 | 241,329 | -0.03(-0.07%) |
Jun 17, 2020 | 39.61 | 39.61 | 39.10 | 39.16 | 303,635 | -0.33(-0.83%) |
Jun 16, 2020 | 39.89 | 39.93 | 38.95 | 39.49 | 99,070 | +0.81(+2.10%) |
Jun 15, 2020 | 37.44 | 38.88 | 37.40 | 38.68 | 144,135 | +0.31(+0.81%) |
Jun 12, 2020 | 38.85 | 38.85 | 37.67 | 38.37 | 139,120 | +0.53(+1.40%) |
Jun 11, 2020 | 39.21 | 39.31 | 37.83 | 37.84 | 169,780 | -2.52(-6.24%) |
Jun 10, 2020 | 40.67 | 40.85 | 40.29 | 40.36 | 95,501 | -0.43(-1.06%) |
Jun 09, 2020 | 40.84 | 40.94 | 40.63 | 40.79 | 75,048 | -0.49(-1.18%) |
Jun 08, 2020 | 40.92 | 41.31 | 40.79 | 41.28 | 116,919 | +0.60(+1.48%) |
Jun 05, 2020 | 40.59 | 41.02 | 40.55 | 40.68 | 215,691 | +1.04(+2.63%) |
Jun 04, 2020 | 39.46 | 39.74 | 39.37 | 39.64 | 120,271 | +0.04(+0.09%) |
Jun 03, 2020 | 39.23 | 39.72 | 39.23 | 39.60 | 146,165 | +0.70(+1.81%) |
Jun 02, 2020 | 38.58 | 38.90 | 38.53 | 38.90 | 60,352 | +0.47(+1.21%) |
Jun 01, 2020 | 38.23 | 38.58 | 38.23 | 38.43 | 61,519 | +0.04(+0.10%) |
May 29, 2020 | 38.17 | 38.42 | 37.69 | 38.40 | 247,349 | +0.15(+0.38%) |
May 28, 2020 | 38.72 | 38.72 | 38.17 | 38.25 | 104,507 | -0.27(-0.71%) |
May 27, 2020 | 38.32 | 38.52 | 37.87 | 38.52 | 160,470 | +0.79(+2.11%) |
May 26, 2020 | 37.92 | 38.02 | 37.70 | 37.73 | 149,148 | +0.76(+2.05%) |
May 22, 2020 | 36.83 | 37.02 | 36.77 | 36.97 | 165,630 | -0.04(-0.10%) |
May 21, 2020 | 37.28 | 37.34 | 36.92 | 37.01 | 68,071 | -0.26(-0.71%) |
May 20, 2020 | 37.18 | 37.43 | 37.15 | 37.27 | 53,369 | +0.53(+1.44%) |
May 19, 2020 | 37.01 | 37.25 | 36.74 | 36.74 | 65,250 | -0.50(-1.35%) |
May 18, 2020 | 36.72 | 37.40 | 36.72 | 37.25 | 189,260 | +1.41(+3.92%) |
May 15, 2020 | 35.44 | 35.84 | 35.32 | 35.84 | 168,587 | +0.01(+0.03%) |
May 14, 2020 | 34.88 | 35.83 | 34.60 | 35.83 | 102,111 | +0.58(+1.66%) |
May 13, 2020 | 35.91 | 36.00 | 34.97 | 35.25 | 112,528 | -0.85(-2.35%) |
May 12, 2020 | 37.03 | 37.08 | 36.06 | 36.10 | 65,328 | -0.78(-2.10%) |
May 11, 2020 | 36.71 | 37.06 | 36.56 | 36.87 | 146,567 | -0.08(-0.22%) |
May 08, 2020 | 36.51 | 36.99 | 36.48 | 36.95 | 119,840 | +0.87(+2.40%) |
May 07, 2020 | 36.27 | 36.47 | 36.02 | 36.09 | 269,769 | +0.31(+0.87%) |
May 06, 2020 | 36.32 | 36.39 | 35.78 | 35.78 | 61,446 | -0.40(-1.11%) |
May 05, 2020 | 36.31 | 36.56 | 36.12 | 36.18 | 67,848 | +0.36(+0.99%) |
May 04, 2020 | 35.52 | 35.89 | 35.31 | 35.82 | 209,334 | +0.05(+0.15%) |