Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.90 | 37.34 | 36.87 | 37.34 | 1,623 | -0.04(-0.10%) |
Jul 30, 2020 | 37.19 | 37.42 | 36.92 | 37.37 | 2,285 | -0.03(-0.09%) |
Jul 29, 2020 | 37.21 | 37.41 | 37.19 | 37.41 | 1,176 | +0.82(+2.23%) |
Jul 28, 2020 | 36.93 | 36.96 | 36.59 | 36.59 | 3,399 | -0.22(-0.59%) |
Jul 27, 2020 | 36.70 | 36.81 | 36.61 | 36.81 | 1,493 | +0.32(+0.87%) |
Jul 24, 2020 | 36.34 | 36.49 | 36.34 | 36.49 | 710 | -0.48(-1.29%) |
Jul 23, 2020 | 37.14 | 37.14 | 36.95 | 36.97 | 915 | -0.31(-0.83%) |
Jul 22, 2020 | 37.21 | 37.28 | 37.21 | 37.28 | 2,616 | +0.34(+0.91%) |
Jul 21, 2020 | 37.18 | 37.18 | 36.94 | 36.94 | 457 | -0.01(-0.03%) |
Jul 20, 2020 | 36.08 | 36.96 | 36.08 | 36.96 | 1,806 | +0.49(+1.34%) |
Jul 17, 2020 | 36.17 | 36.47 | 36.17 | 36.47 | 2,130 | +0.41(+1.14%) |
Jul 16, 2020 | 35.96 | 36.07 | 35.96 | 36.06 | 762 | -0.26(-0.71%) |
Jul 15, 2020 | 36.47 | 36.54 | 36.18 | 36.31 | 3,541 | +0.83(+2.33%) |
Jul 14, 2020 | 34.94 | 35.49 | 34.83 | 35.49 | 18,393 | +0.37(+1.05%) |
Jul 13, 2020 | 36.00 | 36.17 | 35.12 | 35.12 | 2,823 | -0.82(-2.29%) |
Jul 10, 2020 | 35.94 | 35.96 | 35.62 | 35.94 | 2,942 | +0.11(+0.29%) |
Jul 09, 2020 | 36.27 | 36.27 | 35.43 | 35.84 | 1,562 | -0.18(-0.50%) |
Jul 08, 2020 | 35.90 | 36.02 | 35.71 | 36.02 | 893 | +0.26(+0.73%) |
Jul 07, 2020 | 36.18 | 36.34 | 35.76 | 35.76 | 8,226 | -0.61(-1.69%) |
Jul 06, 2020 | 36.68 | 36.75 | 36.25 | 36.37 | 7,740 | +0.18(+0.50%) |
Jul 02, 2020 | 36.72 | 36.72 | 36.19 | 36.19 | 1,014 | +0.12(+0.34%) |
Jul 01, 2020 | 35.78 | 36.17 | 35.78 | 36.07 | 3,792 | -0.03(-0.08%) |
Jun 30, 2020 | 35.71 | 36.10 | 35.71 | 36.10 | 1,172 | +0.34(+0.94%) |
Jun 29, 2020 | 35.09 | 35.76 | 34.90 | 35.76 | 3,084 | +0.85(+2.43%) |
Jun 26, 2020 | 35.43 | 35.43 | 34.89 | 34.91 | 4,058 | -0.63(-1.78%) |
Jun 25, 2020 | 35.11 | 35.54 | 35.02 | 35.54 | 2,077 | +0.53(+1.52%) |
Jun 24, 2020 | 35.82 | 35.82 | 34.73 | 35.01 | 11,142 | -0.91(-2.53%) |
Jun 23, 2020 | 36.26 | 36.47 | 35.92 | 35.92 | 4,100 | +0.03(+0.08%) |
Jun 22, 2020 | 35.45 | 35.91 | 35.45 | 35.89 | 932 | +0.24(+0.68%) |
Jun 19, 2020 | 36.12 | 36.42 | 35.47 | 35.65 | 16,037 | -0.33(-0.93%) |
Jun 18, 2020 | 36.06 | 36.20 | 35.89 | 35.98 | 10,101 | -0.19(-0.52%) |
Jun 17, 2020 | 36.52 | 36.52 | 36.13 | 36.17 | 4,328 | -0.15(-0.42%) |
Jun 16, 2020 | 36.86 | 36.97 | 35.77 | 36.32 | 18,054 | +0.59(+1.65%) |
Jun 15, 2020 | 35.03 | 35.86 | 35.03 | 35.74 | 3,269 | +0.25(+0.72%) |
Jun 12, 2020 | 35.91 | 36.02 | 34.96 | 35.48 | 14,515 | +0.57(+1.62%) |
Jun 11, 2020 | 36.21 | 36.26 | 34.90 | 34.91 | 6,181 | -2.47(-6.61%) |
Jun 10, 2020 | 38.04 | 38.04 | 37.38 | 37.39 | 3,569 | -0.68(-1.78%) |
Jun 09, 2020 | 38.28 | 38.28 | 38.06 | 38.06 | 1,531 | -0.49(-1.26%) |
Jun 08, 2020 | 38.20 | 38.57 | 38.20 | 38.55 | 4,519 | +0.74(+1.95%) |
Jun 05, 2020 | 38.19 | 38.25 | 37.71 | 37.81 | 12,992 | +0.53(+1.41%) |
Jun 04, 2020 | 37.64 | 37.64 | 37.23 | 37.29 | 5,080 | -0.40(-1.05%) |
Jun 03, 2020 | 37.28 | 37.81 | 37.28 | 37.68 | 5,800 | +0.75(+2.04%) |
Jun 02, 2020 | 36.94 | 36.94 | 36.83 | 36.93 | 2,751 | -0.11(-0.30%) |
Jun 01, 2020 | 36.63 | 37.20 | 36.53 | 37.04 | 3,224 | +0.56(+1.53%) |
May 29, 2020 | 35.83 | 36.48 | 35.71 | 36.48 | 4,973 | +0.79(+2.22%) |
May 28, 2020 | 36.12 | 36.23 | 35.69 | 35.69 | 1,165 | -0.05(-0.14%) |
May 27, 2020 | 34.88 | 35.74 | 34.88 | 35.74 | 9,101 | +0.63(+1.80%) |
May 26, 2020 | 35.23 | 35.26 | 35.11 | 35.11 | 2,036 | +0.89(+2.59%) |
May 22, 2020 | 33.91 | 34.22 | 33.85 | 34.22 | 18,372 | +0.26(+0.77%) |
May 21, 2020 | 34.18 | 34.20 | 33.90 | 33.96 | 2,179 | -0.10(-0.30%) |
May 20, 2020 | 33.97 | 34.26 | 33.97 | 34.06 | 5,000 | +0.57(+1.69%) |
May 19, 2020 | 33.76 | 34.03 | 33.50 | 33.50 | 3,371 | -0.33(-0.98%) |
May 18, 2020 | 33.51 | 33.93 | 33.51 | 33.83 | 11,911 | +1.29(+3.96%) |
May 15, 2020 | 32.51 | 32.64 | 32.34 | 32.54 | 1,928 | +0.23(+0.73%) |
May 14, 2020 | 31.95 | 32.32 | 31.39 | 32.30 | 3,409 | +0.17(+0.53%) |
May 13, 2020 | 32.98 | 33.11 | 31.93 | 32.13 | 2,448 | -1.24(-3.71%) |
May 12, 2020 | 34.67 | 34.67 | 33.37 | 33.37 | 2,351 | -1.17(-3.38%) |
May 11, 2020 | 34.18 | 34.71 | 34.16 | 34.54 | 3,901 | +0.14(+0.41%) |
May 08, 2020 | 34.07 | 34.40 | 34.07 | 34.40 | 1,522 | +0.71(+2.09%) |
May 07, 2020 | 33.46 | 33.71 | 33.46 | 33.69 | 1,850 | +0.79(+2.39%) |
May 06, 2020 | 33.34 | 33.34 | 32.90 | 32.90 | 7,651 | -0.06(-0.19%) |
May 05, 2020 | 32.93 | 33.31 | 32.89 | 32.97 | 6,515 | +0.58(+1.80%) |
May 04, 2020 | 32.41 | 32.41 | 32.01 | 32.38 | 3,779 | -0.07(-0.22%) |