Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.96 | 40.53 | 38.99 | 40.44 | 74,926 | +0.14(+0.36%) |
Jul 30, 2020 | 39.77 | 40.50 | 39.45 | 40.29 | 34,924 | +0.14(+0.36%) |
Jul 29, 2020 | 40.26 | 40.64 | 40.00 | 40.15 | 42,445 | -0.12(-0.29%) |
Jul 28, 2020 | 39.87 | 40.85 | 39.76 | 40.26 | 39,268 | +0.04(+0.09%) |
Jul 27, 2020 | 40.46 | 40.92 | 39.97 | 40.23 | 31,166 | -0.40(-0.98%) |
Jul 24, 2020 | 40.49 | 41.00 | 40.08 | 40.63 | 32,442 | -0.04(-0.09%) |
Jul 23, 2020 | 42.01 | 42.12 | 40.54 | 40.66 | 37,583 | -1.46(-3.46%) |
Jul 22, 2020 | 42.65 | 42.79 | 41.66 | 42.12 | 48,371 | -0.69(-1.61%) |
Jul 21, 2020 | 41.41 | 43.61 | 41.33 | 42.81 | 97,680 | +1.69(+4.10%) |
Jul 20, 2020 | 41.47 | 41.63 | 40.55 | 41.12 | 26,011 | -0.39(-0.94%) |
Jul 17, 2020 | 41.88 | 43.30 | 41.42 | 41.51 | 37,297 | -0.36(-0.87%) |
Jul 16, 2020 | 41.52 | 42.02 | 40.91 | 41.88 | 44,769 | +0.42(+1.01%) |
Jul 15, 2020 | 42.11 | 42.62 | 41.46 | 41.46 | 49,705 | +0.11(+0.26%) |
Jul 14, 2020 | 41.64 | 42.92 | 40.63 | 41.35 | 43,043 | -0.21(-0.50%) |
Jul 13, 2020 | 41.70 | 42.31 | 41.20 | 41.56 | 69,780 | +0.34(+0.81%) |
Jul 10, 2020 | 39.91 | 41.88 | 39.13 | 41.22 | 78,237 | +1.05(+2.62%) |
Jul 09, 2020 | 39.59 | 40.50 | 38.94 | 40.17 | 73,056 | +0.39(+0.98%) |
Jul 08, 2020 | 39.90 | 41.40 | 39.27 | 39.78 | 43,832 | -0.30(-0.75%) |
Jul 07, 2020 | 40.76 | 41.09 | 39.83 | 40.08 | 58,074 | -1.10(-2.66%) |
Jul 06, 2020 | 41.98 | 42.04 | 41.00 | 41.18 | 30,784 | +0.03(+0.07%) |
Jul 02, 2020 | 41.50 | 42.05 | 41.04 | 41.15 | 43,918 | +0.25(+0.62%) |
Jul 01, 2020 | 41.76 | 42.29 | 40.58 | 40.90 | 43,560 | -0.95(-2.27%) |
Jun 30, 2020 | 40.77 | 41.85 | 40.77 | 41.85 | 69,084 | +0.72(+1.76%) |
Jun 29, 2020 | 40.35 | 41.98 | 40.35 | 41.12 | 59,934 | +0.93(+2.32%) |
Jun 26, 2020 | 40.09 | 40.56 | 39.78 | 40.19 | 107,921 | -0.16(-0.40%) |
Jun 25, 2020 | 40.15 | 40.89 | 39.78 | 40.35 | 46,203 | +0.15(+0.36%) |
Jun 24, 2020 | 38.86 | 40.60 | 38.70 | 40.21 | 93,151 | +1.19(+3.04%) |
Jun 23, 2020 | 40.15 | 40.43 | 38.85 | 39.02 | 45,745 | -1.04(-2.60%) |
Jun 22, 2020 | 40.07 | 40.71 | 39.85 | 40.06 | 31,346 | -0.24(-0.58%) |
Jun 19, 2020 | 40.89 | 40.89 | 39.70 | 40.30 | 80,444 | -0.17(-0.43%) |
Jun 18, 2020 | 40.56 | 40.77 | 40.40 | 40.47 | 27,195 | -0.12(-0.29%) |
Jun 17, 2020 | 41.57 | 41.57 | 40.29 | 40.59 | 35,280 | -0.78(-1.88%) |
Jun 16, 2020 | 41.60 | 41.76 | 40.62 | 41.37 | 35,256 | +1.05(+2.61%) |
Jun 15, 2020 | 39.67 | 40.98 | 39.67 | 40.32 | 45,155 | -0.40(-0.98%) |
Jun 12, 2020 | 41.82 | 41.82 | 39.52 | 40.72 | 47,781 | +0.29(+0.72%) |
Jun 11, 2020 | 41.12 | 41.70 | 40.39 | 40.43 | 39,524 | -2.01(-4.74%) |
Jun 10, 2020 | 44.22 | 44.22 | 42.15 | 42.44 | 37,961 | -1.78(-4.02%) |
Jun 09, 2020 | 43.68 | 45.29 | 43.08 | 44.21 | 44,446 | +0.06(+0.14%) |
Jun 08, 2020 | 44.39 | 44.66 | 43.72 | 44.15 | 45,879 | +0.56(+1.29%) |
Jun 05, 2020 | 43.50 | 44.39 | 43.03 | 43.59 | 55,064 | +0.37(+0.86%) |
Jun 04, 2020 | 42.76 | 43.26 | 42.23 | 43.22 | 35,210 | +0.25(+0.59%) |
Jun 03, 2020 | 42.59 | 43.16 | 42.53 | 42.96 | 58,000 | +1.04(+2.49%) |
Jun 02, 2020 | 42.08 | 42.35 | 41.40 | 41.92 | 66,199 | +0.32(+0.76%) |
Jun 01, 2020 | 40.78 | 42.41 | 40.73 | 41.60 | 66,702 | +0.96(+2.36%) |
May 29, 2020 | 40.87 | 41.12 | 39.63 | 40.64 | 63,892 | -0.59(-1.43%) |
May 28, 2020 | 42.14 | 42.14 | 41.14 | 41.23 | 74,377 | -0.79(-1.88%) |
May 27, 2020 | 42.08 | 42.18 | 41.32 | 42.02 | 47,525 | +0.76(+1.84%) |
May 26, 2020 | 41.73 | 42.10 | 41.11 | 41.26 | 87,371 | +0.63(+1.54%) |
May 22, 2020 | 41.74 | 41.74 | 40.03 | 40.63 | 51,201 | -0.80(-1.92%) |
May 21, 2020 | 40.92 | 42.00 | 40.73 | 41.43 | 60,929 | +0.67(+1.65%) |
May 20, 2020 | 40.61 | 40.96 | 40.31 | 40.76 | 68,415 | +0.68(+1.70%) |
May 19, 2020 | 39.85 | 40.71 | 39.76 | 40.08 | 63,425 | +0.22(+0.55%) |
May 18, 2020 | 39.23 | 40.19 | 39.23 | 39.86 | 74,103 | +1.79(+4.71%) |
May 15, 2020 | 36.30 | 39.05 | 36.30 | 38.07 | 492,818 | +1.79(+4.95%) |
May 14, 2020 | 35.61 | 36.46 | 34.97 | 36.28 | 75,344 | -0.30(-0.82%) |
May 13, 2020 | 36.46 | 36.86 | 35.70 | 36.57 | 64,778 | -0.27(-0.73%) |
May 12, 2020 | 38.86 | 38.86 | 36.66 | 36.84 | 82,270 | -1.77(-4.58%) |
May 11, 2020 | 38.26 | 39.82 | 38.23 | 38.61 | 76,913 | -0.21(-0.53%) |
May 08, 2020 | 34.88 | 40.60 | 34.88 | 38.82 | 91,717 | +1.36(+3.64%) |
May 07, 2020 | 37.19 | 38.08 | 37.19 | 37.45 | 65,606 | +0.97(+2.66%) |
May 06, 2020 | 36.92 | 37.85 | 36.16 | 36.49 | 72,648 | -0.26(-0.71%) |
May 05, 2020 | 37.93 | 38.88 | 36.33 | 36.75 | 61,747 | -0.55(-1.47%) |
May 04, 2020 | 37.36 | 38.08 | 37.21 | 37.29 | 92,336 | -0.40(-1.07%) |