Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.14 | 37.40 | 36.95 | 37.10 | 637,315 | -0.31(-0.82%) |
Jul 30, 2020 | 37.76 | 37.83 | 37.14 | 37.40 | 162,627 | -0.79(-2.06%) |
Jul 29, 2020 | 38.07 | 38.43 | 37.98 | 38.19 | 70,898 | -0.06(-0.15%) |
Jul 28, 2020 | 38.02 | 38.46 | 37.85 | 38.25 | 93,868 | +0.31(+0.81%) |
Jul 27, 2020 | 37.68 | 37.96 | 37.60 | 37.94 | 117,800 | +0.89(+2.40%) |
Jul 24, 2020 | 37.05 | 37.47 | 36.89 | 37.05 | 147,612 | -0.77(-2.04%) |
Jul 23, 2020 | 37.89 | 37.99 | 37.39 | 37.83 | 170,804 | +0.40(+1.08%) |
Jul 22, 2020 | 37.64 | 37.78 | 37.19 | 37.42 | 66,796 | -0.26(-0.69%) |
Jul 21, 2020 | 37.77 | 37.91 | 37.26 | 37.68 | 225,290 | +0.44(+1.19%) |
Jul 20, 2020 | 37.09 | 37.27 | 36.47 | 37.24 | 181,922 | +1.56(+4.39%) |
Jul 17, 2020 | 35.10 | 35.76 | 34.96 | 35.67 | 333,019 | +0.25(+0.71%) |
Jul 16, 2020 | 35.86 | 36.04 | 34.56 | 35.42 | 48,739 | -0.97(-2.67%) |
Jul 15, 2020 | 36.78 | 37.01 | 36.14 | 36.39 | 46,265 | -0.35(-0.96%) |
Jul 14, 2020 | 36.53 | 37.02 | 36.12 | 36.75 | 49,526 | -0.31(-0.85%) |
Jul 13, 2020 | 37.09 | 37.88 | 37.00 | 37.06 | 93,981 | +1.10(+3.06%) |
Jul 10, 2020 | 35.89 | 36.12 | 35.83 | 35.96 | 62,198 | -0.02(-0.05%) |
Jul 09, 2020 | 36.42 | 36.52 | 35.92 | 35.98 | 49,333 | -0.13(-0.36%) |
Jul 08, 2020 | 35.99 | 36.19 | 35.54 | 36.11 | 47,756 | +1.15(+3.28%) |
Jul 07, 2020 | 35.26 | 35.26 | 34.91 | 34.96 | 72,455 | -0.16(-0.45%) |
Jul 06, 2020 | 34.68 | 35.19 | 34.45 | 35.12 | 97,871 | +2.54(+7.79%) |
Jul 02, 2020 | 32.51 | 32.84 | 32.38 | 32.58 | 38,657 | +0.62(+1.94%) |
Jul 01, 2020 | 31.99 | 32.13 | 31.81 | 31.96 | 35,501 | +0.35(+1.11%) |
Jun 30, 2020 | 31.47 | 31.61 | 31.35 | 31.61 | 22,686 | +0.15(+0.47%) |
Jun 29, 2020 | 30.93 | 31.59 | 30.79 | 31.46 | 40,002 | +0.41(+1.31%) |
Jun 26, 2020 | 31.67 | 31.67 | 30.98 | 31.05 | 166,185 | -0.72(-2.27%) |
Jun 25, 2020 | 31.67 | 32.01 | 31.58 | 31.77 | 56,985 | -0.19(-0.58%) |
Jun 24, 2020 | 31.55 | 32.09 | 31.39 | 31.96 | 475,001 | -0.10(-0.32%) |
Jun 23, 2020 | 32.63 | 32.66 | 31.95 | 32.06 | 38,520 | -0.11(-0.35%) |
Jun 22, 2020 | 32.33 | 32.51 | 32.08 | 32.17 | 27,801 | +0.13(+0.40%) |
Jun 19, 2020 | 32.61 | 32.64 | 31.95 | 32.04 | 13,173 | -0.11(-0.35%) |
Jun 18, 2020 | 32.25 | 32.41 | 32.14 | 32.15 | 11,616 | -0.29(-0.89%) |
Jun 17, 2020 | 32.58 | 32.81 | 32.43 | 32.44 | 23,108 | +0.02(+0.06%) |
Jun 16, 2020 | 33.13 | 33.13 | 32.03 | 32.42 | 65,302 | +0.81(+2.55%) |
Jun 15, 2020 | 31.30 | 31.95 | 30.84 | 31.62 | 34,254 | -0.87(-2.68%) |
Jun 12, 2020 | 32.82 | 33.17 | 32.18 | 32.49 | 22,568 | +0.46(+1.45%) |
Jun 11, 2020 | 33.51 | 33.57 | 32.00 | 32.02 | 63,891 | -2.51(-7.27%) |
Jun 10, 2020 | 35.06 | 35.06 | 34.26 | 34.53 | 33,028 | -0.62(-1.77%) |
Jun 09, 2020 | 35.32 | 35.61 | 34.28 | 35.15 | 42,482 | -0.63(-1.76%) |
Jun 08, 2020 | 35.80 | 35.81 | 35.28 | 35.78 | 96,535 | +0.55(+1.55%) |
Jun 05, 2020 | 35.26 | 35.42 | 34.12 | 35.24 | 51,615 | +1.45(+4.30%) |
Jun 04, 2020 | 33.48 | 34.04 | 33.37 | 33.78 | 25,020 | +0.49(+1.47%) |
Jun 03, 2020 | 32.99 | 33.32 | 32.66 | 33.29 | 21,839 | +0.88(+2.71%) |
Jun 02, 2020 | 32.25 | 32.57 | 32.13 | 32.41 | 27,434 | +0.40(+1.24%) |
Jun 01, 2020 | 31.44 | 32.20 | 31.44 | 32.01 | 26,712 | +0.72(+2.31%) |
May 29, 2020 | 31.36 | 31.49 | 30.66 | 31.29 | 39,305 | -0.19(-0.62%) |
May 28, 2020 | 31.49 | 32.00 | 31.39 | 31.49 | 38,065 | +0.34(+1.10%) |
May 27, 2020 | 30.64 | 31.25 | 30.52 | 31.14 | 20,356 | +0.66(+2.18%) |
May 26, 2020 | 30.75 | 30.93 | 30.47 | 30.48 | 29,063 | +0.44(+1.46%) |
May 22, 2020 | 30.14 | 30.33 | 29.84 | 30.04 | 23,540 | -0.33(-1.10%) |
May 21, 2020 | 30.40 | 30.49 | 30.31 | 30.38 | 15,371 | -0.02(-0.06%) |
May 20, 2020 | 30.17 | 30.52 | 29.73 | 30.39 | 40,608 | +0.76(+2.56%) |
May 19, 2020 | 29.76 | 29.96 | 29.59 | 29.63 | 35,062 | -0.56(-1.84%) |
May 18, 2020 | 29.63 | 30.43 | 29.38 | 30.19 | 22,868 | +1.49(+5.19%) |
May 15, 2020 | 28.73 | 28.92 | 28.25 | 28.70 | 28,507 | +0.11(+0.39%) |
May 14, 2020 | 28.08 | 28.64 | 27.80 | 28.59 | 22,702 | -0.22(-0.77%) |
May 13, 2020 | 29.01 | 29.06 | 28.23 | 28.81 | 27,629 | -0.03(-0.10%) |
May 12, 2020 | 29.38 | 29.38 | 28.72 | 28.84 | 11,918 | -0.76(-2.57%) |
May 11, 2020 | 28.99 | 29.61 | 28.94 | 29.60 | 30,416 | +0.56(+1.91%) |
May 08, 2020 | 29.04 | 29.04 | 28.80 | 29.04 | 18,033 | +0.26(+0.90%) |
May 07, 2020 | 28.69 | 28.99 | 28.58 | 28.78 | 20,893 | +0.01(+0.03%) |
May 06, 2020 | 28.82 | 28.94 | 28.57 | 28.77 | 8,639 | +0.06(+0.19%) |
May 05, 2020 | 28.12 | 28.72 | 27.78 | 28.72 | 26,364 | +1.04(+3.75%) |
May 04, 2020 | 27.52 | 27.99 | 27.41 | 27.68 | 26,601 | -0.04(-0.13%) |