Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.93 | 43.04 | 42.67 | 42.98 | 25,669 | +0.15(+0.35%) |
Jul 30, 2020 | 42.77 | 42.90 | 42.51 | 42.83 | 20,172 | +0.06(+0.13%) |
Jul 29, 2020 | 42.55 | 42.82 | 42.55 | 42.77 | 30,847 | +0.40(+0.93%) |
Jul 28, 2020 | 42.72 | 42.73 | 42.38 | 42.38 | 24,357 | -0.22(-0.52%) |
Jul 27, 2020 | 42.32 | 42.70 | 42.32 | 42.60 | 38,222 | +0.15(+0.35%) |
Jul 24, 2020 | 42.54 | 42.54 | 42.32 | 42.45 | 18,280 | +0.18(+0.43%) |
Jul 23, 2020 | 42.54 | 42.54 | 42.19 | 42.27 | 44,071 | -0.24(-0.57%) |
Jul 22, 2020 | 41.91 | 42.53 | 41.91 | 42.51 | 40,617 | +0.51(+1.21%) |
Jul 21, 2020 | 42.05 | 42.41 | 41.92 | 42.00 | 80,163 | +0.04(+0.11%) |
Jul 20, 2020 | 41.79 | 42.05 | 41.75 | 41.96 | 37,109 | +0.30(+0.72%) |
Jul 17, 2020 | 41.58 | 41.75 | 41.58 | 41.65 | 23,231 | +0.17(+0.41%) |
Jul 16, 2020 | 41.37 | 41.51 | 41.18 | 41.49 | 18,307 | +0.03(+0.07%) |
Jul 15, 2020 | 41.08 | 41.47 | 41.08 | 41.46 | 17,635 | +0.23(+0.55%) |
Jul 14, 2020 | 41.08 | 41.38 | 41.06 | 41.23 | 26,330 | +0.30(+0.73%) |
Jul 13, 2020 | 41.12 | 41.28 | 40.89 | 40.93 | 28,438 | -0.16(-0.38%) |
Jul 10, 2020 | 41.06 | 41.25 | 41.06 | 41.09 | 39,226 | -0.02(-0.06%) |
Jul 09, 2020 | 41.25 | 41.27 | 40.96 | 41.11 | 10,918 | -0.10(-0.25%) |
Jul 08, 2020 | 41.55 | 41.55 | 41.12 | 41.21 | 14,175 | +0.06(+0.13%) |
Jul 07, 2020 | 41.16 | 41.28 | 41.16 | 41.16 | 20,485 | +0.11(+0.27%) |
Jul 06, 2020 | 41.00 | 41.20 | 40.95 | 41.05 | 36,086 | +0.13(+0.33%) |
Jul 02, 2020 | 40.89 | 41.00 | 40.87 | 40.91 | 32,117 | +0.18(+0.44%) |
Jul 01, 2020 | 40.45 | 40.90 | 40.45 | 40.73 | 18,583 | +0.15(+0.37%) |
Jun 30, 2020 | 40.76 | 40.78 | 40.42 | 40.58 | 143,081 | -0.07(-0.17%) |
Jun 29, 2020 | 40.88 | 40.94 | 40.65 | 40.65 | 17,657 | -0.23(-0.57%) |
Jun 26, 2020 | 40.98 | 41.20 | 40.56 | 40.89 | 71,725 | -0.13(-0.32%) |
Jun 25, 2020 | 40.74 | 41.08 | 40.69 | 41.02 | 11,474 | +0.00(+0.00%) |
Jun 24, 2020 | 41.33 | 41.33 | 40.65 | 41.01 | 32,969 | -0.24(-0.58%) |
Jun 23, 2020 | 41.39 | 41.52 | 41.19 | 41.25 | 39,766 | +0.02(+0.04%) |
Jun 22, 2020 | 41.26 | 41.37 | 41.08 | 41.24 | 31,192 | +0.09(+0.23%) |
Jun 19, 2020 | 41.43 | 41.43 | 40.96 | 41.14 | 31,734 | -0.24(-0.58%) |
Jun 18, 2020 | 41.31 | 41.39 | 41.22 | 41.38 | 20,437 | +0.07(+0.17%) |
Jun 17, 2020 | 41.70 | 41.98 | 41.31 | 41.31 | 42,446 | -0.12(-0.28%) |
Jun 16, 2020 | 41.48 | 41.58 | 41.19 | 41.43 | 37,459 | +0.29(+0.71%) |
Jun 15, 2020 | 40.09 | 41.30 | 40.09 | 41.14 | 63,263 | +0.14(+0.34%) |
Jun 12, 2020 | 40.92 | 41.26 | 40.64 | 41.00 | 119,163 | +0.42(+1.02%) |
Jun 11, 2020 | 41.41 | 41.41 | 40.58 | 40.58 | 48,340 | -1.07(-2.56%) |
Jun 10, 2020 | 41.65 | 41.87 | 41.38 | 41.65 | 57,978 | -0.10(-0.23%) |
Jun 09, 2020 | 41.88 | 41.88 | 41.70 | 41.74 | 18,569 | -0.13(-0.30%) |
Jun 08, 2020 | 41.88 | 41.98 | 41.70 | 41.87 | 29,704 | +0.27(+0.66%) |
Jun 05, 2020 | 41.59 | 41.87 | 41.54 | 41.60 | 62,704 | +0.21(+0.51%) |
Jun 04, 2020 | 41.43 | 41.51 | 41.28 | 41.39 | 33,964 | -0.07(-0.18%) |
Jun 03, 2020 | 41.44 | 41.48 | 41.18 | 41.46 | 45,822 | +0.32(+0.79%) |
Jun 02, 2020 | 40.76 | 41.58 | 40.70 | 41.13 | 48,516 | +0.40(+0.97%) |
Jun 01, 2020 | 40.49 | 40.76 | 40.49 | 40.74 | 25,552 | -0.00(-0.00%) |
May 29, 2020 | 40.76 | 40.76 | 40.48 | 40.74 | 13,127 | +0.11(+0.27%) |
May 28, 2020 | 40.58 | 40.76 | 40.45 | 40.63 | 23,753 | +0.13(+0.32%) |
May 27, 2020 | 40.61 | 40.66 | 40.28 | 40.50 | 25,176 | +0.22(+0.55%) |
May 26, 2020 | 40.56 | 40.56 | 40.03 | 40.28 | 16,976 | +0.10(+0.26%) |
May 22, 2020 | 40.66 | 41.40 | 39.61 | 40.18 | 75,387 | +0.26(+0.64%) |
May 21, 2020 | 40.06 | 40.06 | 39.55 | 39.92 | 41,396 | +0.12(+0.30%) |
May 20, 2020 | 39.63 | 39.84 | 39.30 | 39.80 | 25,410 | +0.39(+0.98%) |
May 19, 2020 | 39.05 | 39.56 | 39.05 | 39.41 | 21,936 | +0.06(+0.15%) |
May 18, 2020 | 39.26 | 39.51 | 39.20 | 39.36 | 25,254 | +0.33(+0.86%) |
May 15, 2020 | 38.95 | 39.02 | 38.78 | 39.02 | 35,837 | -0.06(-0.15%) |
May 14, 2020 | 38.98 | 39.16 | 38.75 | 39.08 | 16,810 | +0.06(+0.16%) |
May 13, 2020 | 39.18 | 39.27 | 37.45 | 39.02 | 18,310 | -0.22(-0.56%) |
May 12, 2020 | 39.39 | 39.39 | 39.22 | 39.24 | 10,072 | -0.04(-0.09%) |
May 11, 2020 | 39.28 | 39.31 | 39.25 | 39.27 | 15,799 | -0.10(-0.25%) |
May 08, 2020 | 39.32 | 39.44 | 39.11 | 39.37 | 40,445 | +0.29(+0.73%) |
May 07, 2020 | 38.91 | 39.16 | 38.91 | 39.08 | 24,114 | +0.18(+0.47%) |
May 06, 2020 | 37.89 | 39.05 | 37.89 | 38.90 | 158,672 | +0.06(+0.16%) |
May 05, 2020 | 38.60 | 38.96 | 38.60 | 38.84 | 22,081 | +0.18(+0.46%) |
May 04, 2020 | 38.47 | 38.71 | 38.47 | 38.66 | 23,948 | -0.06(-0.16%) |