Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.08 | 35.08 | 34.65 | 34.88 | 154,836 | -0.14(-0.41%) |
Jul 30, 2020 | 34.94 | 35.07 | 34.69 | 35.02 | 158,911 | -0.14(-0.41%) |
Jul 29, 2020 | 35.10 | 35.27 | 35.07 | 35.16 | 222,068 | +0.41(+1.17%) |
Jul 28, 2020 | 35.00 | 35.00 | 34.72 | 34.76 | 197,136 | -0.40(-1.13%) |
Jul 27, 2020 | 35.04 | 35.22 | 35.00 | 35.16 | 170,062 | +0.19(+0.56%) |
Jul 24, 2020 | 34.81 | 35.02 | 34.72 | 34.96 | 436,656 | -0.19(-0.53%) |
Jul 23, 2020 | 35.35 | 35.52 | 35.10 | 35.15 | 143,572 | -0.25(-0.72%) |
Jul 22, 2020 | 35.44 | 35.53 | 35.28 | 35.40 | 198,695 | +0.03(+0.07%) |
Jul 21, 2020 | 35.55 | 35.61 | 35.38 | 35.38 | 185,083 | -0.03(-0.10%) |
Jul 20, 2020 | 35.16 | 35.41 | 35.10 | 35.41 | 170,216 | +0.47(+1.33%) |
Jul 17, 2020 | 34.97 | 35.01 | 34.79 | 34.94 | 149,643 | +0.10(+0.29%) |
Jul 16, 2020 | 34.67 | 34.91 | 34.67 | 34.84 | 283,457 | -0.26(-0.75%) |
Jul 15, 2020 | 35.14 | 35.31 | 35.06 | 35.11 | 280,347 | +0.10(+0.29%) |
Jul 14, 2020 | 34.60 | 35.12 | 34.60 | 35.00 | 172,410 | +0.06(+0.17%) |
Jul 13, 2020 | 35.29 | 35.53 | 34.89 | 34.94 | 1,753,040 | +0.11(+0.32%) |
Jul 10, 2020 | 34.98 | 34.98 | 34.75 | 34.83 | 165,339 | -0.34(-0.96%) |
Jul 09, 2020 | 35.46 | 35.50 | 34.99 | 35.17 | 159,581 | -0.22(-0.62%) |
Jul 08, 2020 | 35.14 | 35.43 | 35.06 | 35.39 | 145,979 | +0.53(+1.53%) |
Jul 07, 2020 | 34.89 | 35.16 | 34.84 | 34.86 | 227,948 | -0.58(-1.65%) |
Jul 06, 2020 | 35.19 | 35.53 | 35.19 | 35.44 | 172,427 | +1.18(+3.44%) |
Jul 02, 2020 | 34.23 | 34.45 | 34.18 | 34.27 | 214,079 | +0.64(+1.89%) |
Jul 01, 2020 | 33.39 | 33.69 | 33.36 | 33.63 | 239,949 | +0.58(+1.74%) |
Jun 30, 2020 | 33.14 | 33.19 | 32.94 | 33.05 | 171,375 | -0.15(-0.46%) |
Jun 29, 2020 | 33.05 | 33.21 | 32.96 | 33.21 | 281,206 | +0.14(+0.41%) |
Jun 26, 2020 | 33.32 | 33.33 | 32.93 | 33.07 | 182,923 | -0.24(-0.71%) |
Jun 25, 2020 | 33.03 | 33.39 | 33.02 | 33.31 | 230,947 | +0.17(+0.51%) |
Jun 24, 2020 | 33.45 | 33.50 | 33.00 | 33.14 | 180,800 | -0.56(-1.66%) |
Jun 23, 2020 | 33.79 | 33.93 | 33.67 | 33.70 | 260,896 | +0.01(+0.03%) |
Jun 22, 2020 | 33.49 | 33.79 | 33.47 | 33.69 | 231,621 | +0.33(+1.00%) |
Jun 19, 2020 | 33.69 | 33.69 | 33.24 | 33.36 | 143,564 | +0.00(+0.00%) |
Jun 18, 2020 | 33.25 | 33.47 | 33.22 | 33.36 | 107,235 | +0.07(+0.20%) |
Jun 17, 2020 | 33.21 | 33.43 | 33.20 | 33.29 | 334,129 | +0.35(+1.07%) |
Jun 16, 2020 | 33.48 | 33.48 | 32.70 | 32.94 | 218,857 | +0.05(+0.15%) |
Jun 15, 2020 | 32.40 | 33.01 | 32.33 | 32.89 | 216,820 | -0.23(-0.68%) |
Jun 12, 2020 | 33.19 | 33.27 | 32.69 | 33.11 | 264,259 | +0.63(+1.95%) |
Jun 11, 2020 | 33.16 | 33.30 | 32.43 | 32.48 | 308,264 | -1.67(-4.89%) |
Jun 10, 2020 | 34.13 | 34.35 | 33.94 | 34.15 | 204,172 | +0.10(+0.29%) |
Jun 09, 2020 | 33.93 | 34.23 | 33.82 | 34.05 | 401,447 | -0.43(-1.24%) |
Jun 08, 2020 | 34.07 | 34.48 | 33.97 | 34.48 | 190,337 | +0.38(+1.13%) |
Jun 05, 2020 | 33.94 | 34.28 | 33.94 | 34.09 | 259,948 | +0.99(+2.98%) |
Jun 04, 2020 | 33.20 | 33.33 | 32.94 | 33.11 | 260,415 | -0.43(-1.27%) |
Jun 03, 2020 | 33.24 | 33.64 | 33.24 | 33.53 | 306,230 | +0.68(+2.09%) |
Jun 02, 2020 | 32.52 | 32.94 | 32.52 | 32.85 | 235,948 | +0.73(+2.26%) |
Jun 01, 2020 | 31.69 | 32.12 | 31.67 | 32.12 | 201,633 | +0.73(+2.31%) |
May 29, 2020 | 31.24 | 31.43 | 30.90 | 31.39 | 355,259 | +0.31(+0.99%) |
May 28, 2020 | 31.34 | 31.50 | 31.07 | 31.08 | 431,074 | -0.23(-0.75%) |
May 27, 2020 | 31.34 | 31.38 | 31.08 | 31.32 | 317,226 | +0.12(+0.37%) |
May 26, 2020 | 31.36 | 31.50 | 31.16 | 31.20 | 265,336 | +0.67(+2.19%) |
May 22, 2020 | 30.57 | 30.63 | 30.36 | 30.53 | 191,219 | -0.40(-1.30%) |
May 21, 2020 | 30.97 | 31.11 | 30.79 | 30.93 | 225,962 | -0.05(-0.16%) |
May 20, 2020 | 31.02 | 31.11 | 30.86 | 30.98 | 165,851 | +0.34(+1.12%) |
May 19, 2020 | 30.75 | 30.90 | 30.61 | 30.64 | 234,631 | -0.23(-0.76%) |
May 18, 2020 | 30.44 | 30.99 | 30.44 | 30.88 | 379,740 | +0.89(+2.98%) |
May 15, 2020 | 29.92 | 30.09 | 29.77 | 29.98 | 229,176 | -0.32(-1.05%) |
May 14, 2020 | 29.72 | 30.31 | 29.62 | 30.30 | 393,521 | +0.06(+0.19%) |
May 13, 2020 | 30.58 | 30.64 | 30.08 | 30.24 | 329,710 | -0.12(-0.39%) |
May 12, 2020 | 30.65 | 30.85 | 30.36 | 30.36 | 374,232 | -0.17(-0.55%) |
May 11, 2020 | 30.46 | 30.66 | 30.40 | 30.53 | 719,349 | -0.22(-0.71%) |
May 08, 2020 | 30.58 | 30.88 | 30.57 | 30.74 | 436,440 | +0.48(+1.60%) |
May 07, 2020 | 30.27 | 30.43 | 30.18 | 30.26 | 631,270 | +0.25(+0.83%) |
May 06, 2020 | 30.21 | 30.21 | 29.96 | 30.01 | 380,396 | -0.14(-0.47%) |
May 05, 2020 | 30.24 | 30.37 | 30.11 | 30.15 | 232,645 | +0.14(+0.47%) |
May 04, 2020 | 29.77 | 30.05 | 29.67 | 30.01 | 385,696 | +0.60(+2.04%) |