Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.47 | 34.62 | 33.51 | 34.60 | 7,770,983 | +0.54(+1.59%) |
Jul 30, 2020 | 33.62 | 34.15 | 33.14 | 34.05 | 6,457,548 | -0.24(-0.69%) |
Jul 29, 2020 | 33.68 | 34.43 | 33.67 | 34.29 | 3,085,812 | +0.80(+2.40%) |
Jul 28, 2020 | 33.75 | 33.99 | 33.42 | 33.49 | 3,494,745 | -0.41(-1.22%) |
Jul 27, 2020 | 33.59 | 33.95 | 33.41 | 33.90 | 3,884,369 | +0.47(+1.41%) |
Jul 24, 2020 | 33.45 | 33.66 | 33.09 | 33.43 | 5,863,773 | -0.44(-1.31%) |
Jul 23, 2020 | 34.61 | 34.77 | 33.55 | 33.87 | 8,470,113 | -0.81(-2.33%) |
Jul 22, 2020 | 34.23 | 34.75 | 34.20 | 34.68 | 4,292,620 | +0.39(+1.13%) |
Jul 21, 2020 | 34.61 | 34.71 | 34.09 | 34.29 | 6,659,729 | +0.12(+0.34%) |
Jul 20, 2020 | 33.56 | 34.31 | 33.40 | 34.17 | 4,814,028 | +0.57(+1.69%) |
Jul 17, 2020 | 33.66 | 33.80 | 33.22 | 33.61 | 4,222,675 | +0.17(+0.50%) |
Jul 16, 2020 | 33.23 | 33.53 | 33.07 | 33.44 | 5,913,890 | -0.23(-0.68%) |
Jul 15, 2020 | 33.78 | 33.90 | 33.11 | 33.67 | 9,715,623 | +0.63(+1.91%) |
Jul 14, 2020 | 31.90 | 33.12 | 31.63 | 33.04 | 9,472,899 | +0.81(+2.51%) |
Jul 13, 2020 | 33.30 | 33.83 | 32.06 | 32.23 | 11,584,394 | -0.55(-1.69%) |
Jul 10, 2020 | 32.10 | 32.83 | 31.80 | 32.78 | 7,302,559 | +0.66(+2.05%) |
Jul 09, 2020 | 32.63 | 32.68 | 31.37 | 32.12 | 9,439,229 | -0.37(-1.13%) |
Jul 08, 2020 | 32.18 | 32.53 | 31.79 | 32.49 | 6,514,918 | +0.50(+1.55%) |
Jul 07, 2020 | 32.34 | 32.77 | 31.93 | 32.00 | 6,572,570 | -0.68(-2.09%) |
Jul 06, 2020 | 32.56 | 32.76 | 32.39 | 32.68 | 8,923,628 | +0.98(+3.09%) |
Jul 02, 2020 | 32.12 | 32.41 | 31.56 | 31.70 | 7,377,265 | +0.33(+1.05%) |
Jul 01, 2020 | 31.18 | 31.63 | 31.07 | 31.37 | 9,007,613 | +0.39(+1.27%) |
Jun 30, 2020 | 30.06 | 31.30 | 30.06 | 30.97 | 7,724,177 | +0.81(+2.69%) |
Jun 29, 2020 | 29.57 | 30.17 | 29.08 | 30.16 | 6,505,759 | +0.85(+2.90%) |
Jun 26, 2020 | 30.53 | 30.57 | 29.19 | 29.31 | 11,928,645 | -1.43(-4.66%) |
Jun 25, 2020 | 30.00 | 30.82 | 29.57 | 30.75 | 9,212,500 | +0.61(+2.04%) |
Jun 24, 2020 | 31.29 | 31.43 | 29.72 | 30.13 | 14,183,454 | -1.60(-5.05%) |
Jun 23, 2020 | 32.04 | 32.24 | 31.66 | 31.73 | 6,580,154 | +0.26(+0.83%) |
Jun 22, 2020 | 30.93 | 31.54 | 30.68 | 31.47 | 7,416,637 | +0.44(+1.40%) |
Jun 19, 2020 | 32.18 | 32.21 | 30.77 | 31.04 | 11,393,996 | -0.37(-1.17%) |
Jun 18, 2020 | 31.06 | 31.52 | 30.97 | 31.41 | 6,302,092 | +0.02(+0.06%) |
Jun 17, 2020 | 31.88 | 31.95 | 31.25 | 31.39 | 8,680,294 | -0.27(-0.84%) |
Jun 16, 2020 | 32.17 | 32.19 | 30.62 | 31.66 | 15,303,466 | +1.18(+3.86%) |
Jun 15, 2020 | 28.69 | 30.72 | 28.45 | 30.48 | 18,058,026 | +0.53(+1.78%) |
Jun 12, 2020 | 30.71 | 30.88 | 28.84 | 29.95 | 28,833,078 | +0.72(+2.47%) |
Jun 11, 2020 | 31.47 | 31.61 | 29.11 | 29.22 | 20,479,302 | -3.82(-11.57%) |
Jun 10, 2020 | 33.56 | 33.76 | 32.90 | 33.05 | 21,737,190 | -0.39(-1.16%) |
Jun 09, 2020 | 33.31 | 33.76 | 33.13 | 33.44 | 9,607,692 | -0.52(-1.52%) |
Jun 08, 2020 | 33.34 | 33.97 | 33.20 | 33.95 | 8,313,458 | +0.83(+2.50%) |
Jun 05, 2020 | 32.73 | 33.53 | 32.70 | 33.13 | 11,853,939 | +1.63(+5.17%) |
Jun 04, 2020 | 31.45 | 31.85 | 31.06 | 31.50 | 9,352,264 | -0.20(-0.62%) |
Jun 03, 2020 | 31.30 | 31.90 | 31.24 | 31.69 | 9,317,645 | +0.83(+2.68%) |
Jun 02, 2020 | 30.56 | 30.87 | 30.27 | 30.87 | 8,880,056 | +0.50(+1.66%) |
Jun 01, 2020 | 29.97 | 30.49 | 29.87 | 30.36 | 10,230,364 | +0.28(+0.92%) |
May 29, 2020 | 29.76 | 30.24 | 29.18 | 30.09 | 22,364,392 | +0.23(+0.76%) |
May 28, 2020 | 30.20 | 30.62 | 29.71 | 29.86 | 15,592,818 | -0.10(-0.33%) |
May 27, 2020 | 29.70 | 29.97 | 28.68 | 29.96 | 16,180,645 | +0.84(+2.87%) |
May 26, 2020 | 29.66 | 29.69 | 29.03 | 29.12 | 11,831,600 | +0.73(+2.57%) |
May 22, 2020 | 28.24 | 28.44 | 27.98 | 28.39 | 12,464,909 | +0.12(+0.42%) |
May 21, 2020 | 28.67 | 28.84 | 28.07 | 28.27 | 13,532,377 | -0.43(-1.48%) |
May 20, 2020 | 28.49 | 28.88 | 28.45 | 28.70 | 11,413,028 | +0.93(+3.35%) |
May 19, 2020 | 28.22 | 28.57 | 27.75 | 27.77 | 12,335,535 | -0.58(-2.04%) |
May 18, 2020 | 27.98 | 28.65 | 27.91 | 28.34 | 12,551,567 | +1.63(+6.11%) |
May 15, 2020 | 25.99 | 26.72 | 25.79 | 26.71 | 12,728,195 | +0.24(+0.90%) |
May 14, 2020 | 25.35 | 26.48 | 24.89 | 26.48 | 20,451,136 | +0.63(+2.42%) |
May 13, 2020 | 26.69 | 26.89 | 25.36 | 25.85 | 29,633,980 | -0.93(-3.48%) |
May 12, 2020 | 28.16 | 28.25 | 26.77 | 26.78 | 10,298,834 | -1.15(-4.11%) |
May 11, 2020 | 27.51 | 28.21 | 27.42 | 27.93 | 8,193,190 | +0.02(+0.08%) |
May 08, 2020 | 27.66 | 27.99 | 27.42 | 27.91 | 7,819,037 | +0.89(+3.31%) |
May 07, 2020 | 27.02 | 27.40 | 26.92 | 27.01 | 13,578,763 | +0.63(+2.39%) |
May 06, 2020 | 27.09 | 27.17 | 26.37 | 26.38 | 18,892,406 | -0.37(-1.37%) |
May 05, 2020 | 26.83 | 27.31 | 26.66 | 26.75 | 15,689,156 | +0.48(+1.81%) |
May 04, 2020 | 25.73 | 26.32 | 25.44 | 26.27 | 12,735,876 | +0.17(+0.65%) |