Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.53 | 35.16 | 34.48 | 34.83 | 1,354,437 | +0.46(+1.34%) |
Jul 30, 2020 | 34.02 | 34.50 | 33.91 | 34.37 | 1,120,107 | +0.18(+0.52%) |
Jul 29, 2020 | 33.52 | 34.65 | 33.40 | 34.19 | 1,433,153 | +1.15(+3.47%) |
Jul 28, 2020 | 33.38 | 33.94 | 32.97 | 33.05 | 1,381,770 | -0.43(-1.29%) |
Jul 27, 2020 | 32.62 | 33.61 | 32.46 | 33.48 | 3,022,915 | +0.69(+2.09%) |
Jul 24, 2020 | 32.20 | 33.02 | 31.94 | 32.79 | 1,720,754 | -0.05(-0.14%) |
Jul 23, 2020 | 33.64 | 33.64 | 32.74 | 32.84 | 1,939,072 | -0.69(-2.05%) |
Jul 22, 2020 | 34.07 | 34.37 | 33.31 | 33.53 | 2,069,296 | -0.77(-2.25%) |
Jul 21, 2020 | 34.65 | 34.65 | 33.96 | 34.30 | 1,644,175 | -0.01(-0.03%) |
Jul 20, 2020 | 34.10 | 34.49 | 33.86 | 34.31 | 1,924,923 | +0.30(+0.88%) |
Jul 17, 2020 | 34.58 | 34.58 | 33.78 | 34.01 | 2,164,079 | -0.18(-0.52%) |
Jul 16, 2020 | 33.77 | 34.39 | 32.99 | 34.18 | 2,661,396 | +0.09(+0.28%) |
Jul 15, 2020 | 34.41 | 34.58 | 34.01 | 34.09 | 2,117,586 | -0.30(-0.87%) |
Jul 14, 2020 | 34.62 | 34.95 | 32.92 | 34.39 | 4,327,228 | -0.39(-1.14%) |
Jul 13, 2020 | 35.59 | 36.11 | 34.64 | 34.79 | 2,520,699 | -0.11(-0.32%) |
Jul 10, 2020 | 35.54 | 35.70 | 34.70 | 34.90 | 1,214,781 | -0.71(-2.01%) |
Jul 09, 2020 | 35.00 | 36.45 | 34.98 | 35.61 | 2,930,619 | +0.95(+2.74%) |
Jul 08, 2020 | 35.48 | 35.69 | 34.31 | 34.66 | 3,498,798 | -0.60(-1.71%) |
Jul 07, 2020 | 34.18 | 35.62 | 34.07 | 35.27 | 2,635,561 | +1.10(+3.22%) |
Jul 06, 2020 | 36.51 | 36.66 | 34.17 | 34.17 | 4,479,364 | -1.12(-3.17%) |
Jul 02, 2020 | 35.04 | 35.42 | 32.94 | 35.28 | 6,548,929 | +0.50(+1.43%) |
Jul 01, 2020 | 34.75 | 34.90 | 34.05 | 34.79 | 1,658,547 | +0.27(+0.79%) |
Jun 30, 2020 | 35.02 | 35.45 | 34.14 | 34.51 | 2,014,782 | -0.37(-1.05%) |
Jun 29, 2020 | 34.90 | 35.63 | 34.33 | 34.88 | 2,036,301 | +0.16(+0.46%) |
Jun 26, 2020 | 35.30 | 35.30 | 34.68 | 34.72 | 1,823,395 | -0.12(-0.35%) |
Jun 25, 2020 | 35.00 | 35.44 | 34.73 | 34.84 | 976,314 | -0.30(-0.86%) |
Jun 24, 2020 | 35.13 | 35.73 | 34.99 | 35.14 | 6,433,863 | -0.07(-0.19%) |
Jun 23, 2020 | 35.26 | 36.10 | 34.61 | 35.21 | 5,480,906 | +0.16(+0.46%) |
Jun 22, 2020 | 36.04 | 36.28 | 34.91 | 35.05 | 7,462,954 | -1.28(-3.52%) |
Jun 19, 2020 | 35.33 | 36.36 | 34.65 | 36.33 | 6,437,460 | +1.43(+4.09%) |
Jun 18, 2020 | 35.31 | 35.79 | 34.79 | 34.90 | 1,534,155 | -0.17(-0.48%) |
Jun 17, 2020 | 33.97 | 35.21 | 33.97 | 35.07 | 3,602,693 | +1.03(+3.04%) |
Jun 16, 2020 | 35.16 | 35.35 | 33.55 | 34.03 | 3,947,747 | -0.51(-1.47%) |
Jun 15, 2020 | 32.25 | 34.62 | 31.87 | 34.54 | 4,417,432 | +1.74(+5.30%) |
Jun 12, 2020 | 33.02 | 33.68 | 32.24 | 32.80 | 2,166,631 | +0.38(+1.16%) |
Jun 11, 2020 | 32.54 | 33.07 | 32.09 | 32.43 | 2,953,588 | -0.70(-2.10%) |
Jun 10, 2020 | 32.59 | 33.39 | 32.14 | 33.12 | 2,855,500 | +1.08(+3.37%) |
Jun 09, 2020 | 32.29 | 32.72 | 31.79 | 32.04 | 2,218,993 | -0.35(-1.07%) |
Jun 08, 2020 | 32.44 | 32.59 | 31.83 | 32.39 | 3,590,118 | -0.10(-0.32%) |
Jun 05, 2020 | 31.35 | 32.54 | 30.92 | 32.49 | 4,839,449 | +1.36(+4.38%) |
Jun 04, 2020 | 32.32 | 32.45 | 30.88 | 31.13 | 3,499,742 | -1.31(-4.03%) |
Jun 03, 2020 | 32.06 | 32.52 | 31.29 | 32.44 | 3,096,114 | +0.90(+2.86%) |
Jun 02, 2020 | 31.03 | 31.69 | 30.68 | 31.53 | 4,750,377 | +0.68(+2.19%) |
Jun 01, 2020 | 30.56 | 30.97 | 30.39 | 30.86 | 2,534,431 | +0.19(+0.61%) |
May 29, 2020 | 29.54 | 30.84 | 29.54 | 30.67 | 11,503,464 | +1.37(+4.69%) |
May 28, 2020 | 28.49 | 29.60 | 28.43 | 29.30 | 3,963,735 | +0.81(+2.84%) |
May 27, 2020 | 30.09 | 30.44 | 28.30 | 28.49 | 4,935,982 | -1.75(-5.78%) |
May 26, 2020 | 29.46 | 30.61 | 29.14 | 30.24 | 5,504,701 | +1.38(+4.79%) |
May 22, 2020 | 29.72 | 29.72 | 28.62 | 28.85 | 4,789,032 | -1.65(-5.42%) |
May 21, 2020 | 29.24 | 30.69 | 28.35 | 30.51 | 8,542,778 | -1.72(-5.34%) |
May 20, 2020 | 33.16 | 33.30 | 32.05 | 32.23 | 3,395,547 | -0.34(-1.04%) |
May 19, 2020 | 32.50 | 33.51 | 32.50 | 32.57 | 2,907,959 | +0.25(+0.79%) |
May 18, 2020 | 31.95 | 32.51 | 31.75 | 32.31 | 2,446,352 | +0.98(+3.12%) |
May 15, 2020 | 30.95 | 32.16 | 30.85 | 31.34 | 2,235,555 | +0.22(+0.69%) |
May 14, 2020 | 30.46 | 31.16 | 30.10 | 31.12 | 1,522,109 | +0.33(+1.07%) |
May 13, 2020 | 30.48 | 30.84 | 30.28 | 30.79 | 2,348,021 | +0.47(+1.55%) |
May 12, 2020 | 30.82 | 31.17 | 30.29 | 30.32 | 2,771,675 | -0.19(-0.62%) |
May 11, 2020 | 29.32 | 30.79 | 29.31 | 30.51 | 3,600,590 | +1.22(+4.17%) |
May 08, 2020 | 28.15 | 29.33 | 28.15 | 29.29 | 3,323,445 | +1.18(+4.22%) |
May 07, 2020 | 27.47 | 28.11 | 27.29 | 28.10 | 1,526,939 | +0.91(+3.35%) |
May 06, 2020 | 26.97 | 27.59 | 26.94 | 27.19 | 1,337,106 | +0.33(+1.23%) |
May 05, 2020 | 26.23 | 27.11 | 26.14 | 26.86 | 1,581,346 | +0.93(+3.59%) |
May 04, 2020 | 26.82 | 26.92 | 25.60 | 25.93 | 3,436,251 | -0.78(-2.92%) |