Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.54 | 39.98 | 38.58 | 39.23 | 421,833 | -0.77(-1.93%) |
Jul 30, 2020 | 39.70 | 40.28 | 39.22 | 40.00 | 243,068 | -0.13(-0.32%) |
Jul 29, 2020 | 37.98 | 40.61 | 37.98 | 40.13 | 393,918 | +2.03(+5.32%) |
Jul 28, 2020 | 39.18 | 39.88 | 38.03 | 38.11 | 231,202 | -1.44(-3.64%) |
Jul 27, 2020 | 37.82 | 39.58 | 37.41 | 39.54 | 200,814 | +1.50(+3.94%) |
Jul 24, 2020 | 38.63 | 38.91 | 37.44 | 38.05 | 244,477 | -0.44(-1.14%) |
Jul 23, 2020 | 37.27 | 39.59 | 37.27 | 38.49 | 543,232 | +0.99(+2.64%) |
Jul 22, 2020 | 37.50 | 38.10 | 37.40 | 37.50 | 169,540 | -0.51(-1.34%) |
Jul 21, 2020 | 37.31 | 38.52 | 37.31 | 38.01 | 136,618 | +1.36(+3.71%) |
Jul 20, 2020 | 37.05 | 37.41 | 36.09 | 36.65 | 137,748 | -0.79(-2.12%) |
Jul 17, 2020 | 37.86 | 38.46 | 37.26 | 37.44 | 162,133 | -0.20(-0.52%) |
Jul 16, 2020 | 37.90 | 38.61 | 37.21 | 37.64 | 109,377 | -0.47(-1.23%) |
Jul 15, 2020 | 37.90 | 38.51 | 37.45 | 38.11 | 167,503 | +1.68(+4.62%) |
Jul 14, 2020 | 34.69 | 36.45 | 34.55 | 36.42 | 115,851 | +1.72(+4.96%) |
Jul 13, 2020 | 34.87 | 35.76 | 33.95 | 34.70 | 136,167 | +0.54(+1.58%) |
Jul 10, 2020 | 33.51 | 34.20 | 33.28 | 34.16 | 94,501 | +0.91(+2.74%) |
Jul 09, 2020 | 34.37 | 34.37 | 32.94 | 33.25 | 118,676 | -1.32(-3.82%) |
Jul 08, 2020 | 34.21 | 34.61 | 33.37 | 34.57 | 163,105 | +0.12(+0.34%) |
Jul 07, 2020 | 35.39 | 35.52 | 34.28 | 34.45 | 160,633 | -1.38(-3.85%) |
Jul 06, 2020 | 36.54 | 36.54 | 35.29 | 35.83 | 153,140 | +0.39(+1.10%) |
Jul 02, 2020 | 35.98 | 37.01 | 35.21 | 35.44 | 101,959 | +0.45(+1.29%) |
Jul 01, 2020 | 36.63 | 37.03 | 34.91 | 34.99 | 158,925 | -1.65(-4.51%) |
Jun 30, 2020 | 35.16 | 36.94 | 35.16 | 36.65 | 225,363 | +1.04(+2.91%) |
Jun 29, 2020 | 34.84 | 35.78 | 34.66 | 35.61 | 248,669 | +1.71(+5.05%) |
Jun 26, 2020 | 33.09 | 34.17 | 32.84 | 33.90 | 357,163 | +0.30(+0.90%) |
Jun 25, 2020 | 32.70 | 33.60 | 32.21 | 33.59 | 173,081 | +0.61(+1.84%) |
Jun 24, 2020 | 33.69 | 34.14 | 32.54 | 32.99 | 209,704 | -1.42(-4.13%) |
Jun 23, 2020 | 34.86 | 35.08 | 33.62 | 34.41 | 199,381 | +0.28(+0.83%) |
Jun 22, 2020 | 33.67 | 34.25 | 32.99 | 34.12 | 162,331 | +0.16(+0.46%) |
Jun 19, 2020 | 35.89 | 36.40 | 33.72 | 33.97 | 390,673 | -1.34(-3.80%) |
Jun 18, 2020 | 34.38 | 35.79 | 34.38 | 35.31 | 193,479 | +0.33(+0.95%) |
Jun 17, 2020 | 36.22 | 36.37 | 34.96 | 34.97 | 221,915 | -0.87(-2.43%) |
Jun 16, 2020 | 36.55 | 37.14 | 35.34 | 35.84 | 179,139 | +1.30(+3.77%) |
Jun 15, 2020 | 31.33 | 34.75 | 31.13 | 34.54 | 223,150 | +1.56(+4.72%) |
Jun 12, 2020 | 34.31 | 34.65 | 31.86 | 32.99 | 182,259 | +0.52(+1.60%) |
Jun 11, 2020 | 34.08 | 34.37 | 32.46 | 32.47 | 303,524 | -3.87(-10.64%) |
Jun 10, 2020 | 38.12 | 38.12 | 36.00 | 36.33 | 158,054 | -2.09(-5.45%) |
Jun 09, 2020 | 39.19 | 39.64 | 38.41 | 38.43 | 186,755 | -1.99(-4.92%) |
Jun 08, 2020 | 41.72 | 41.92 | 40.22 | 40.42 | 201,864 | -0.41(-1.01%) |
Jun 05, 2020 | 40.84 | 41.73 | 40.60 | 40.83 | 301,688 | +2.18(+5.65%) |
Jun 04, 2020 | 37.35 | 38.86 | 36.91 | 38.64 | 247,069 | +0.77(+2.04%) |
Jun 03, 2020 | 36.39 | 38.48 | 36.11 | 37.87 | 175,493 | +2.38(+6.70%) |
Jun 02, 2020 | 34.75 | 36.03 | 34.75 | 35.49 | 155,546 | +1.23(+3.60%) |
Jun 01, 2020 | 34.23 | 35.23 | 33.85 | 34.26 | 216,549 | +0.41(+1.21%) |
May 29, 2020 | 33.97 | 34.36 | 32.80 | 33.85 | 311,496 | -0.82(-2.37%) |
May 28, 2020 | 37.22 | 37.29 | 34.58 | 34.67 | 287,179 | -2.04(-5.55%) |
May 27, 2020 | 36.14 | 37.04 | 35.18 | 36.71 | 594,899 | +1.62(+4.63%) |
May 26, 2020 | 32.38 | 35.46 | 32.38 | 35.08 | 357,591 | +3.82(+12.21%) |
May 22, 2020 | 31.81 | 31.81 | 30.61 | 31.26 | 209,946 | -0.28(-0.90%) |
May 21, 2020 | 31.01 | 32.04 | 31.01 | 31.55 | 192,872 | +0.46(+1.48%) |
May 20, 2020 | 31.18 | 31.92 | 30.64 | 31.09 | 212,599 | +0.82(+2.72%) |
May 19, 2020 | 30.42 | 31.61 | 29.71 | 30.27 | 240,691 | -0.50(-1.62%) |
May 18, 2020 | 28.75 | 30.98 | 28.71 | 30.76 | 291,918 | +3.37(+12.29%) |
May 15, 2020 | 26.73 | 27.86 | 25.99 | 27.40 | 334,381 | +0.46(+1.71%) |
May 14, 2020 | 25.29 | 26.97 | 24.13 | 26.94 | 484,371 | +0.26(+0.99%) |
May 13, 2020 | 27.42 | 27.42 | 26.14 | 26.67 | 476,130 | -1.38(-4.92%) |
May 12, 2020 | 29.36 | 30.60 | 26.68 | 28.05 | 572,419 | -1.94(-6.46%) |
May 11, 2020 | 30.68 | 30.73 | 29.84 | 29.99 | 209,921 | -1.51(-4.79%) |
May 08, 2020 | 31.26 | 31.62 | 30.21 | 31.50 | 208,209 | +1.18(+3.91%) |
May 07, 2020 | 29.77 | 30.65 | 29.72 | 30.31 | 179,145 | +1.21(+4.17%) |
May 06, 2020 | 30.48 | 30.65 | 28.93 | 29.10 | 131,813 | -1.24(-4.10%) |
May 05, 2020 | 30.58 | 31.88 | 30.24 | 30.34 | 124,176 | +0.76(+2.58%) |
May 04, 2020 | 29.48 | 29.96 | 28.96 | 29.58 | 181,802 | -0.43(-1.44%) |