Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.61 | 34.61 | 33.95 | 34.22 | 53,834 | -0.17(-0.49%) |
Jul 30, 2020 | 34.21 | 34.61 | 34.21 | 34.39 | 23,708 | -0.29(-0.83%) |
Jul 29, 2020 | 34.43 | 34.87 | 34.43 | 34.67 | 60,456 | +0.01(+0.02%) |
Jul 28, 2020 | 34.73 | 34.75 | 34.53 | 34.67 | 31,316 | -0.22(-0.64%) |
Jul 27, 2020 | 34.64 | 34.89 | 34.30 | 34.89 | 46,048 | +0.46(+1.33%) |
Jul 24, 2020 | 34.52 | 34.52 | 34.11 | 34.43 | 35,473 | -0.18(-0.51%) |
Jul 23, 2020 | 34.76 | 34.99 | 34.50 | 34.61 | 34,050 | -0.21(-0.62%) |
Jul 22, 2020 | 34.59 | 34.84 | 34.33 | 34.83 | 29,932 | +0.43(+1.26%) |
Jul 21, 2020 | 34.87 | 35.01 | 34.13 | 34.39 | 81,364 | -0.45(-1.29%) |
Jul 20, 2020 | 34.97 | 35.07 | 34.75 | 34.84 | 47,186 | -0.11(-0.32%) |
Jul 17, 2020 | 34.79 | 35.19 | 34.73 | 34.95 | 33,474 | +0.18(+0.51%) |
Jul 16, 2020 | 34.88 | 35.03 | 34.45 | 34.78 | 68,926 | -0.26(-0.75%) |
Jul 15, 2020 | 35.02 | 35.15 | 34.82 | 35.04 | 30,428 | +0.48(+1.38%) |
Jul 14, 2020 | 34.32 | 34.83 | 33.70 | 34.56 | 48,259 | +0.17(+0.49%) |
Jul 13, 2020 | 35.02 | 35.09 | 34.30 | 34.39 | 57,760 | -0.26(-0.74%) |
Jul 10, 2020 | 34.35 | 35.18 | 34.12 | 34.65 | 54,712 | +0.16(+0.46%) |
Jul 09, 2020 | 34.68 | 34.72 | 34.02 | 34.49 | 37,578 | -0.18(-0.51%) |
Jul 08, 2020 | 34.66 | 34.66 | 34.30 | 34.66 | 34,301 | +0.25(+0.72%) |
Jul 07, 2020 | 33.90 | 34.46 | 33.84 | 34.42 | 63,442 | +0.32(+0.93%) |
Jul 06, 2020 | 33.69 | 34.10 | 33.48 | 34.10 | 45,643 | +0.71(+2.12%) |
Jul 02, 2020 | 33.09 | 33.52 | 33.00 | 33.39 | 36,265 | +0.40(+1.21%) |
Jul 01, 2020 | 32.80 | 33.09 | 32.80 | 32.99 | 27,786 | +0.49(+1.52%) |
Jun 30, 2020 | 32.12 | 32.77 | 32.08 | 32.50 | 34,984 | +0.33(+1.02%) |
Jun 29, 2020 | 32.47 | 32.52 | 31.90 | 32.17 | 72,815 | -0.10(-0.32%) |
Jun 26, 2020 | 32.65 | 32.84 | 32.27 | 32.27 | 37,897 | -0.41(-1.24%) |
Jun 25, 2020 | 32.67 | 33.06 | 32.38 | 32.68 | 42,779 | +0.10(+0.32%) |
Jun 24, 2020 | 33.05 | 33.10 | 32.04 | 32.58 | 81,502 | -0.48(-1.45%) |
Jun 23, 2020 | 32.98 | 33.27 | 32.83 | 33.06 | 69,710 | +0.14(+0.44%) |
Jun 22, 2020 | 33.07 | 33.12 | 32.77 | 32.91 | 62,095 | -0.26(-0.79%) |
Jun 19, 2020 | 33.38 | 33.42 | 33.07 | 33.17 | 48,814 | +0.23(+0.70%) |
Jun 18, 2020 | 32.58 | 33.06 | 32.52 | 32.94 | 28,678 | +0.31(+0.96%) |
Jun 17, 2020 | 32.77 | 32.94 | 32.59 | 32.63 | 33,339 | -0.12(-0.38%) |
Jun 16, 2020 | 33.55 | 33.59 | 32.57 | 32.75 | 89,458 | -0.71(-2.12%) |
Jun 15, 2020 | 31.91 | 33.46 | 31.72 | 33.46 | 59,937 | +1.30(+4.04%) |
Jun 12, 2020 | 33.35 | 33.49 | 31.92 | 32.16 | 54,084 | -0.55(-1.68%) |
Jun 11, 2020 | 33.31 | 33.43 | 32.42 | 32.71 | 103,941 | -1.10(-3.26%) |
Jun 10, 2020 | 33.97 | 34.12 | 33.70 | 33.81 | 59,858 | +0.03(+0.09%) |
Jun 09, 2020 | 34.01 | 34.01 | 33.75 | 33.78 | 41,599 | -0.27(-0.79%) |
Jun 08, 2020 | 34.26 | 34.26 | 33.93 | 34.05 | 50,354 | +0.11(+0.33%) |
Jun 05, 2020 | 34.09 | 34.23 | 33.94 | 33.94 | 59,140 | -0.07(-0.21%) |
Jun 04, 2020 | 34.39 | 34.39 | 33.72 | 34.01 | 65,804 | -0.17(-0.49%) |
Jun 03, 2020 | 33.98 | 34.18 | 33.72 | 34.18 | 64,289 | +0.58(+1.72%) |
Jun 02, 2020 | 34.23 | 34.33 | 33.43 | 33.60 | 91,657 | -0.50(-1.47%) |
Jun 01, 2020 | 33.70 | 34.10 | 33.30 | 34.10 | 50,767 | +0.40(+1.20%) |
May 29, 2020 | 33.70 | 33.70 | 32.94 | 33.70 | 79,441 | +0.11(+0.33%) |
May 28, 2020 | 32.55 | 33.58 | 32.55 | 33.58 | 69,499 | +1.22(+3.77%) |
May 27, 2020 | 32.51 | 32.55 | 31.84 | 32.36 | 40,700 | +0.05(+0.15%) |
May 26, 2020 | 32.54 | 32.74 | 32.28 | 32.32 | 86,352 | -0.06(-0.17%) |
May 22, 2020 | 31.90 | 32.37 | 31.84 | 32.37 | 36,820 | +0.52(+1.64%) |
May 21, 2020 | 32.24 | 32.28 | 31.72 | 31.85 | 46,521 | -0.50(-1.54%) |
May 20, 2020 | 32.70 | 32.70 | 32.13 | 32.35 | 59,013 | -0.01(-0.02%) |
May 19, 2020 | 32.51 | 32.97 | 32.30 | 32.36 | 69,960 | -0.16(-0.49%) |
May 18, 2020 | 33.22 | 33.22 | 32.51 | 32.51 | 82,333 | +0.34(+1.06%) |
May 15, 2020 | 31.79 | 32.17 | 31.49 | 32.17 | 54,726 | +0.38(+1.20%) |
May 14, 2020 | 32.15 | 32.19 | 31.47 | 31.79 | 38,159 | +0.03(+0.10%) |
May 13, 2020 | 32.50 | 32.51 | 31.60 | 31.76 | 57,229 | -0.60(-1.85%) |
May 12, 2020 | 32.68 | 32.68 | 32.21 | 32.36 | 63,979 | +0.33(+1.03%) |
May 11, 2020 | 31.60 | 32.35 | 31.60 | 32.03 | 88,320 | +0.02(+0.07%) |
May 08, 2020 | 32.48 | 32.51 | 31.79 | 32.01 | 92,638 | -0.06(-0.17%) |
May 07, 2020 | 32.12 | 32.53 | 31.81 | 32.06 | 42,361 | +0.19(+0.59%) |
May 06, 2020 | 31.97 | 32.28 | 31.76 | 31.87 | 48,563 | -0.06(-0.17%) |
May 05, 2020 | 31.63 | 32.08 | 31.60 | 31.93 | 73,831 | +0.44(+1.40%) |
May 04, 2020 | 31.37 | 31.50 | 31.08 | 31.48 | 36,375 | -0.06(-0.20%) |