Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.60 | 39.60 | 37.39 | 38.23 | 1,382,100 | -1.18(-2.99%) |
Jul 30, 2020 | 38.88 | 39.80 | 38.19 | 39.41 | 1,034,468 | -0.11(-0.28%) |
Jul 29, 2020 | 38.29 | 39.66 | 38.02 | 39.52 | 1,564,890 | +1.85(+4.91%) |
Jul 28, 2020 | 38.21 | 38.62 | 37.65 | 37.67 | 764,592 | -0.23(-0.61%) |
Jul 27, 2020 | 37.60 | 38.38 | 37.46 | 37.90 | 1,566,655 | +0.76(+2.05%) |
Jul 24, 2020 | 36.75 | 37.45 | 36.05 | 37.14 | 527,500 | -0.12(-0.32%) |
Jul 23, 2020 | 38.24 | 39.02 | 36.89 | 37.26 | 988,450 | -1.41(-3.65%) |
Jul 22, 2020 | 37.90 | 38.78 | 37.66 | 38.67 | 807,737 | +0.80(+2.11%) |
Jul 21, 2020 | 38.64 | 38.68 | 37.66 | 37.87 | 699,868 | -0.35(-0.92%) |
Jul 20, 2020 | 36.15 | 38.42 | 36.15 | 38.22 | 1,384,556 | +2.11(+5.84%) |
Jul 17, 2020 | 35.46 | 36.17 | 35.12 | 36.11 | 1,092,600 | +1.04(+2.97%) |
Jul 16, 2020 | 35.63 | 35.63 | 34.52 | 35.07 | 1,124,360 | -0.89(-2.47%) |
Jul 15, 2020 | 36.15 | 36.70 | 35.36 | 35.96 | 1,291,034 | +0.77(+2.19%) |
Jul 14, 2020 | 34.55 | 35.23 | 33.78 | 35.19 | 1,415,126 | +0.08(+0.23%) |
Jul 13, 2020 | 37.70 | 37.90 | 34.91 | 35.11 | 2,825,220 | -2.06(-5.54%) |
Jul 10, 2020 | 37.68 | 37.70 | 36.72 | 37.17 | 836,100 | -0.33(-0.88%) |
Jul 09, 2020 | 39.17 | 39.18 | 37.34 | 37.50 | 995,302 | -1.19(-3.08%) |
Jul 08, 2020 | 38.88 | 39.53 | 38.11 | 38.69 | 1,569,041 | -0.10(-0.26%) |
Jul 07, 2020 | 37.98 | 40.47 | 37.57 | 38.79 | 2,443,343 | +0.90(+2.38%) |
Jul 06, 2020 | 38.20 | 39.06 | 37.77 | 37.89 | 2,575,551 | +0.43(+1.15%) |
Jul 02, 2020 | 36.00 | 37.73 | 35.91 | 37.46 | 2,912,400 | +1.52(+4.23%) |
Jul 01, 2020 | 35.39 | 35.97 | 35.12 | 35.94 | 1,661,432 | +0.60(+1.70%) |
Jun 30, 2020 | 34.83 | 35.68 | 34.83 | 35.34 | 966,839 | +0.18(+0.51%) |
Jun 29, 2020 | 34.64 | 35.21 | 33.72 | 35.16 | 1,281,718 | +0.89(+2.60%) |
Jun 26, 2020 | 35.33 | 35.55 | 34.15 | 34.27 | 696,100 | -1.22(-3.44%) |
Jun 25, 2020 | 34.99 | 35.67 | 34.39 | 35.49 | 819,161 | +0.49(+1.40%) |
Jun 24, 2020 | 35.81 | 36.06 | 34.42 | 35.00 | 2,318,300 | -1.36(-3.74%) |
Jun 23, 2020 | 36.43 | 36.93 | 36.01 | 36.36 | 2,903,322 | +0.38(+1.06%) |
Jun 22, 2020 | 36.25 | 36.68 | 35.87 | 35.98 | 1,417,031 | -0.15(-0.42%) |
Jun 19, 2020 | 37.47 | 37.47 | 36.11 | 36.13 | 2,060,100 | -0.36(-0.99%) |
Jun 18, 2020 | 36.67 | 37.16 | 36.27 | 36.49 | 1,766,732 | -0.47(-1.27%) |
Jun 17, 2020 | 37.28 | 37.88 | 36.82 | 36.96 | 1,083,990 | -0.22(-0.59%) |
Jun 16, 2020 | 37.67 | 38.12 | 36.13 | 37.18 | 1,715,564 | +1.18(+3.28%) |
Jun 15, 2020 | 34.52 | 36.16 | 33.17 | 36.00 | 3,296,337 | -0.93(-2.52%) |
Jun 12, 2020 | 36.01 | 37.05 | 35.37 | 36.93 | 1,443,000 | +2.24(+6.46%) |
Jun 11, 2020 | 35.60 | 36.28 | 34.45 | 34.69 | 2,123,175 | -3.24(-8.54%) |
Jun 10, 2020 | 37.66 | 38.54 | 36.37 | 37.93 | 1,666,994 | +0.43(+1.15%) |
Jun 09, 2020 | 36.16 | 38.05 | 35.82 | 37.50 | 1,645,902 | +0.70(+1.90%) |
Jun 08, 2020 | 36.96 | 37.13 | 35.77 | 36.80 | 1,434,814 | +0.17(+0.46%) |
Jun 05, 2020 | 36.50 | 37.02 | 35.83 | 36.63 | 3,581,900 | +1.14(+3.21%) |
Jun 04, 2020 | 33.64 | 35.56 | 33.64 | 35.49 | 1,596,833 | +0.63(+1.81%) |
Jun 03, 2020 | 32.84 | 34.90 | 32.30 | 34.86 | 3,135,582 | +2.54(+7.86%) |
Jun 02, 2020 | 33.52 | 33.82 | 31.79 | 32.32 | 3,264,605 | -0.70(-2.12%) |
Jun 01, 2020 | 31.77 | 33.63 | 31.45 | 33.02 | 3,323,920 | +1.29(+4.07%) |
May 29, 2020 | 31.40 | 32.22 | 30.02 | 31.73 | 5,420,300 | +1.92(+6.44%) |
May 28, 2020 | 31.10 | 31.59 | 29.45 | 29.81 | 3,578,444 | -0.45(-1.49%) |
May 27, 2020 | 30.91 | 32.83 | 29.83 | 30.26 | 5,313,692 | +2.16(+7.69%) |
May 26, 2020 | 27.83 | 28.34 | 27.15 | 28.10 | 3,588,093 | +1.80(+6.84%) |
May 22, 2020 | 26.40 | 26.48 | 25.95 | 26.30 | 1,804,500 | +0.08(+0.31%) |
May 21, 2020 | 26.91 | 27.14 | 25.88 | 26.22 | 1,819,947 | -0.71(-2.64%) |
May 20, 2020 | 27.60 | 27.90 | 26.80 | 26.93 | 1,406,125 | -0.39(-1.43%) |
May 19, 2020 | 26.50 | 28.00 | 26.24 | 27.32 | 2,336,744 | -0.02(-0.07%) |
May 18, 2020 | 26.15 | 27.58 | 25.93 | 27.34 | 1,824,144 | +2.69(+10.91%) |
May 15, 2020 | 22.92 | 24.96 | 22.50 | 24.65 | 3,847,200 | +1.65(+7.17%) |
May 14, 2020 | 23.45 | 24.29 | 21.92 | 23.00 | 3,943,125 | -0.67(-2.83%) |
May 13, 2020 | 26.05 | 26.27 | 22.11 | 23.67 | 3,757,415 | -2.33(-8.96%) |
May 12, 2020 | 28.03 | 28.09 | 25.85 | 26.00 | 3,841,746 | -1.73(-6.24%) |
May 11, 2020 | 28.15 | 28.43 | 27.69 | 27.73 | 1,894,209 | -0.90(-3.14%) |
May 08, 2020 | 28.27 | 28.68 | 27.52 | 28.63 | 923,900 | +0.64(+2.29%) |
May 07, 2020 | 29.32 | 29.71 | 27.47 | 27.99 | 2,585,286 | -0.86(-2.98%) |
May 06, 2020 | 27.85 | 28.94 | 27.61 | 28.85 | 2,874,694 | +1.67(+6.14%) |
May 05, 2020 | 25.62 | 27.74 | 25.62 | 27.18 | 5,263,827 | +1.10(+4.22%) |
May 04, 2020 | 24.70 | 26.08 | 24.70 | 26.08 | 2,202,292 | +0.52(+2.03%) |