Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 36.25 | 36.26 | 35.57 | 35.84 | 26,571 | -0.80(-2.18%) |
Jul 30, 2020 | 36.34 | 36.64 | 36.08 | 36.63 | 25,038 | -0.52(-1.40%) |
Jul 29, 2020 | 36.99 | 37.24 | 36.99 | 37.16 | 13,865 | +0.30(+0.83%) |
Jul 28, 2020 | 36.94 | 37.04 | 36.85 | 36.85 | 22,125 | -0.23(-0.61%) |
Jul 27, 2020 | 36.99 | 37.11 | 36.99 | 37.08 | 12,302 | +0.43(+1.16%) |
Jul 24, 2020 | 36.61 | 36.70 | 36.57 | 36.65 | 33,357 | -0.12(-0.33%) |
Jul 23, 2020 | 36.84 | 37.06 | 36.68 | 36.77 | 38,508 | -0.28(-0.75%) |
Jul 22, 2020 | 37.03 | 37.10 | 36.95 | 37.05 | 50,867 | +0.00(+0.00%) |
Jul 21, 2020 | 37.17 | 37.25 | 37.05 | 37.05 | 44,703 | +0.05(+0.14%) |
Jul 20, 2020 | 36.89 | 37.00 | 36.72 | 37.00 | 17,672 | +0.11(+0.31%) |
Jul 17, 2020 | 36.80 | 36.92 | 36.72 | 36.89 | 32,667 | +0.21(+0.57%) |
Jul 16, 2020 | 36.66 | 36.82 | 36.60 | 36.68 | 22,346 | -0.26(-0.71%) |
Jul 15, 2020 | 37.00 | 37.06 | 36.77 | 36.94 | 24,076 | +0.39(+1.07%) |
Jul 14, 2020 | 36.04 | 36.55 | 36.04 | 36.55 | 35,727 | +0.65(+1.82%) |
Jul 13, 2020 | 36.28 | 36.50 | 35.84 | 35.90 | 28,199 | -0.20(-0.55%) |
Jul 10, 2020 | 35.85 | 36.14 | 35.85 | 36.10 | 51,646 | +0.27(+0.75%) |
Jul 09, 2020 | 36.15 | 36.15 | 35.57 | 35.83 | 51,284 | -0.43(-1.18%) |
Jul 08, 2020 | 35.93 | 36.25 | 35.93 | 36.25 | 31,242 | +0.34(+0.94%) |
Jul 07, 2020 | 36.12 | 36.28 | 35.90 | 35.91 | 39,694 | -0.67(-1.83%) |
Jul 06, 2020 | 36.44 | 36.61 | 36.44 | 36.58 | 30,812 | +0.57(+1.57%) |
Jul 02, 2020 | 36.08 | 36.24 | 35.95 | 36.02 | 14,953 | +0.40(+1.12%) |
Jul 01, 2020 | 35.39 | 35.68 | 35.39 | 35.62 | 27,785 | +0.14(+0.39%) |
Jun 30, 2020 | 35.24 | 35.54 | 35.24 | 35.48 | 35,660 | -0.09(-0.24%) |
Jun 29, 2020 | 35.40 | 35.60 | 35.24 | 35.57 | 22,794 | +0.30(+0.84%) |
Jun 26, 2020 | 35.69 | 35.71 | 35.24 | 35.27 | 28,296 | -0.48(-1.34%) |
Jun 25, 2020 | 35.33 | 35.82 | 35.21 | 35.75 | 46,179 | +0.43(+1.23%) |
Jun 24, 2020 | 35.84 | 35.84 | 35.29 | 35.31 | 29,147 | -0.95(-2.61%) |
Jun 23, 2020 | 36.46 | 36.51 | 36.26 | 36.26 | 46,742 | +0.23(+0.63%) |
Jun 22, 2020 | 35.88 | 36.04 | 35.79 | 36.04 | 15,756 | +0.40(+1.11%) |
Jun 19, 2020 | 36.13 | 36.13 | 35.56 | 35.64 | 25,690 | -0.14(-0.38%) |
Jun 18, 2020 | 35.63 | 35.85 | 35.60 | 35.78 | 47,553 | -0.17(-0.47%) |
Jun 17, 2020 | 36.09 | 36.13 | 35.87 | 35.94 | 22,084 | +0.11(+0.30%) |
Jun 16, 2020 | 36.13 | 36.13 | 35.65 | 35.84 | 17,501 | +0.35(+0.99%) |
Jun 15, 2020 | 34.73 | 35.48 | 34.70 | 35.48 | 17,599 | +0.20(+0.56%) |
Jun 12, 2020 | 35.58 | 35.58 | 34.84 | 35.29 | 21,040 | +0.59(+1.71%) |
Jun 11, 2020 | 35.73 | 35.85 | 34.67 | 34.69 | 65,030 | -2.06(-5.59%) |
Jun 10, 2020 | 36.94 | 36.94 | 36.71 | 36.75 | 19,326 | -0.08(-0.22%) |
Jun 09, 2020 | 36.68 | 36.92 | 36.67 | 36.83 | 66,249 | -0.41(-1.10%) |
Jun 08, 2020 | 36.96 | 37.24 | 36.92 | 37.24 | 20,345 | +0.49(+1.33%) |
Jun 05, 2020 | 36.72 | 36.96 | 36.66 | 36.75 | 39,640 | +0.75(+2.08%) |
Jun 04, 2020 | 35.95 | 36.22 | 35.95 | 36.00 | 27,648 | -0.22(-0.62%) |
Jun 03, 2020 | 35.91 | 36.30 | 35.89 | 36.22 | 34,362 | +0.83(+2.36%) |
Jun 02, 2020 | 35.21 | 35.39 | 35.16 | 35.39 | 50,194 | +0.44(+1.26%) |
Jun 01, 2020 | 34.59 | 34.97 | 34.55 | 34.95 | 48,013 | +0.65(+1.88%) |
May 29, 2020 | 34.34 | 34.34 | 33.96 | 34.31 | 36,966 | -0.07(-0.20%) |
May 28, 2020 | 34.49 | 34.74 | 34.37 | 34.37 | 24,873 | +0.24(+0.71%) |
May 27, 2020 | 34.01 | 34.13 | 33.74 | 34.13 | 57,232 | +0.59(+1.77%) |
May 26, 2020 | 33.67 | 33.72 | 33.51 | 33.54 | 38,938 | +0.71(+2.18%) |
May 22, 2020 | 32.75 | 32.85 | 32.63 | 32.83 | 28,131 | -0.18(-0.55%) |
May 21, 2020 | 33.28 | 33.32 | 32.93 | 33.01 | 61,361 | -0.36(-1.08%) |
May 20, 2020 | 33.35 | 33.47 | 33.25 | 33.37 | 47,670 | +0.64(+1.94%) |
May 19, 2020 | 33.01 | 33.11 | 32.73 | 32.73 | 25,115 | -0.51(-1.53%) |
May 18, 2020 | 32.73 | 33.35 | 32.73 | 33.24 | 34,148 | +1.31(+4.09%) |
May 15, 2020 | 31.85 | 31.98 | 31.80 | 31.93 | 50,567 | +0.02(+0.05%) |
May 14, 2020 | 31.56 | 31.92 | 31.37 | 31.91 | 68,290 | -0.28(-0.85%) |
May 13, 2020 | 32.66 | 32.66 | 32.07 | 32.19 | 62,470 | -0.33(-1.01%) |
May 12, 2020 | 32.96 | 33.02 | 32.52 | 32.52 | 44,795 | -0.35(-1.07%) |
May 11, 2020 | 32.68 | 32.98 | 32.68 | 32.87 | 49,152 | -0.03(-0.08%) |
May 08, 2020 | 32.74 | 32.96 | 32.74 | 32.90 | 13,717 | +0.49(+1.51%) |
May 07, 2020 | 32.40 | 32.55 | 32.34 | 32.41 | 44,598 | +0.32(+0.99%) |
May 06, 2020 | 32.51 | 32.61 | 32.09 | 32.09 | 24,398 | -0.27(-0.82%) |
May 05, 2020 | 32.50 | 32.64 | 32.28 | 32.35 | 34,138 | +0.09(+0.29%) |
May 04, 2020 | 32.03 | 32.26 | 31.93 | 32.26 | 26,739 | +0.04(+0.13%) |