Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.37 | 35.46 | 34.76 | 35.36 | 336,105 | +0.10(+0.28%) |
Jul 30, 2020 | 35.36 | 35.61 | 34.66 | 35.27 | 612,773 | -0.56(-1.56%) |
Jul 29, 2020 | 35.09 | 35.94 | 34.98 | 35.82 | 486,008 | +0.83(+2.38%) |
Jul 28, 2020 | 34.89 | 35.26 | 34.67 | 34.99 | 388,002 | +0.03(+0.08%) |
Jul 27, 2020 | 34.62 | 35.22 | 34.44 | 34.97 | 364,759 | +0.40(+1.15%) |
Jul 24, 2020 | 35.63 | 35.70 | 33.76 | 34.57 | 1,140,568 | -1.28(-3.58%) |
Jul 23, 2020 | 36.13 | 36.59 | 35.50 | 35.85 | 471,606 | -0.26(-0.71%) |
Jul 22, 2020 | 36.08 | 36.42 | 35.89 | 36.11 | 506,338 | -0.17(-0.46%) |
Jul 21, 2020 | 36.26 | 36.47 | 35.87 | 36.28 | 493,604 | +0.12(+0.32%) |
Jul 20, 2020 | 36.06 | 36.69 | 35.63 | 36.16 | 1,305,696 | +0.22(+0.62%) |
Jul 17, 2020 | 35.72 | 35.99 | 35.28 | 35.94 | 642,621 | +0.23(+0.64%) |
Jul 16, 2020 | 35.62 | 35.96 | 35.43 | 35.71 | 433,054 | -0.06(-0.17%) |
Jul 15, 2020 | 35.65 | 35.94 | 35.37 | 35.77 | 727,715 | +0.59(+1.69%) |
Jul 14, 2020 | 34.49 | 35.25 | 34.25 | 35.18 | 553,946 | +0.60(+1.74%) |
Jul 13, 2020 | 35.15 | 35.50 | 34.54 | 34.58 | 1,045,351 | -0.32(-0.91%) |
Jul 10, 2020 | 34.49 | 35.03 | 34.00 | 34.90 | 509,241 | +0.57(+1.65%) |
Jul 09, 2020 | 34.37 | 34.56 | 33.65 | 34.33 | 768,795 | -0.01(-0.03%) |
Jul 08, 2020 | 33.74 | 34.40 | 33.61 | 34.34 | 718,839 | +0.78(+2.32%) |
Jul 07, 2020 | 34.51 | 34.77 | 33.54 | 33.56 | 846,489 | -1.29(-3.71%) |
Jul 06, 2020 | 35.39 | 35.59 | 34.67 | 34.85 | 1,290,712 | +0.00(+0.00%) |
Jul 02, 2020 | 35.47 | 35.59 | 34.59 | 34.85 | 1,132,889 | -0.15(-0.43%) |
Jul 01, 2020 | 35.06 | 35.42 | 34.58 | 35.00 | 563,615 | -0.15(-0.43%) |
Jun 30, 2020 | 33.54 | 35.33 | 33.43 | 35.15 | 1,339,383 | +1.71(+5.11%) |
Jun 29, 2020 | 34.56 | 34.70 | 33.14 | 33.44 | 1,734,675 | -0.86(-2.50%) |
Jun 26, 2020 | 34.20 | 34.50 | 33.40 | 34.30 | 9,152,899 | -0.20(-0.59%) |
Jun 25, 2020 | 33.62 | 34.59 | 33.46 | 34.51 | 1,529,964 | +0.75(+2.23%) |
Jun 24, 2020 | 34.02 | 34.02 | 33.01 | 33.75 | 1,276,493 | -0.63(-1.83%) |
Jun 23, 2020 | 36.20 | 36.21 | 34.12 | 34.38 | 2,956,070 | -1.13(-3.19%) |
Jun 22, 2020 | 34.48 | 35.64 | 34.05 | 35.51 | 2,750,221 | +0.97(+2.79%) |
Jun 19, 2020 | 35.31 | 35.32 | 33.97 | 34.55 | 2,087,673 | -0.25(-0.71%) |
Jun 18, 2020 | 34.22 | 35.02 | 34.05 | 34.80 | 974,428 | +0.26(+0.74%) |
Jun 17, 2020 | 35.05 | 35.25 | 34.25 | 34.54 | 1,035,190 | -0.16(-0.46%) |
Jun 16, 2020 | 34.82 | 35.22 | 34.03 | 34.70 | 768,092 | +0.94(+2.78%) |
Jun 15, 2020 | 32.57 | 33.96 | 32.37 | 33.76 | 2,220,001 | +0.22(+0.66%) |
Jun 12, 2020 | 33.67 | 33.70 | 32.38 | 33.54 | 1,302,010 | +0.83(+2.54%) |
Jun 11, 2020 | 32.85 | 33.68 | 32.45 | 32.71 | 1,505,713 | -1.24(-3.66%) |
Jun 10, 2020 | 34.61 | 34.77 | 33.30 | 33.95 | 2,178,111 | -0.74(-2.15%) |
Jun 09, 2020 | 34.78 | 35.06 | 34.16 | 34.70 | 1,480,966 | -0.79(-2.22%) |
Jun 08, 2020 | 35.08 | 35.50 | 34.67 | 35.49 | 1,484,546 | +0.74(+2.12%) |
Jun 05, 2020 | 35.60 | 35.70 | 34.57 | 34.75 | 2,675,011 | +0.14(+0.41%) |
Jun 04, 2020 | 34.00 | 34.64 | 33.64 | 34.61 | 1,891,422 | +0.44(+1.28%) |
Jun 03, 2020 | 33.84 | 34.50 | 33.58 | 34.17 | 1,865,913 | +0.79(+2.36%) |
Jun 02, 2020 | 33.20 | 33.58 | 32.85 | 33.38 | 1,668,487 | +0.58(+1.76%) |
Jun 01, 2020 | 33.22 | 33.31 | 32.45 | 32.80 | 1,633,625 | -0.28(-0.85%) |
May 29, 2020 | 32.30 | 33.30 | 31.88 | 33.08 | 2,188,583 | +1.24(+3.88%) |
May 28, 2020 | 32.99 | 32.99 | 31.72 | 31.85 | 703,677 | -0.69(-2.13%) |
May 27, 2020 | 33.05 | 33.24 | 31.38 | 32.54 | 945,539 | +0.41(+1.28%) |
May 26, 2020 | 31.57 | 32.91 | 31.23 | 32.13 | 1,363,583 | +1.41(+4.59%) |
May 22, 2020 | 30.74 | 30.78 | 30.23 | 30.72 | 656,369 | +0.12(+0.40%) |
May 21, 2020 | 30.79 | 30.96 | 30.11 | 30.60 | 1,164,220 | -0.04(-0.14%) |
May 20, 2020 | 30.58 | 30.78 | 30.04 | 30.64 | 551,829 | +0.67(+2.25%) |
May 19, 2020 | 30.34 | 31.13 | 29.96 | 29.97 | 546,661 | -0.41(-1.36%) |
May 18, 2020 | 30.46 | 30.82 | 30.06 | 30.38 | 732,755 | +0.91(+3.09%) |
May 15, 2020 | 28.64 | 29.76 | 28.55 | 29.47 | 810,104 | +0.52(+1.79%) |
May 14, 2020 | 28.76 | 29.12 | 27.98 | 28.95 | 1,199,443 | -0.48(-1.64%) |
May 13, 2020 | 30.25 | 30.35 | 29.07 | 29.43 | 997,484 | -0.30(-1.00%) |
May 12, 2020 | 30.67 | 30.73 | 29.56 | 29.73 | 987,446 | -0.82(-2.70%) |
May 11, 2020 | 29.82 | 30.72 | 29.47 | 30.55 | 901,858 | +0.43(+1.43%) |
May 08, 2020 | 31.41 | 31.41 | 30.01 | 30.12 | 1,146,792 | -0.55(-1.80%) |
May 07, 2020 | 30.23 | 31.25 | 29.66 | 30.68 | 3,272,284 | +0.01(+0.03%) |
May 06, 2020 | 28.61 | 31.14 | 27.89 | 30.67 | 1,513,385 | +2.19(+7.69%) |
May 05, 2020 | 28.53 | 28.90 | 28.11 | 28.48 | 733,706 | +0.40(+1.44%) |
May 04, 2020 | 28.15 | 28.98 | 27.69 | 28.07 | 799,467 | -0.55(-1.93%) |