Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.64 | 41.65 | 41.02 | 41.64 | 749,072 | -0.02(-0.04%) |
Jul 30, 2020 | 40.50 | 41.73 | 40.39 | 41.65 | 666,011 | +0.63(+1.53%) |
Jul 29, 2020 | 40.28 | 41.10 | 40.23 | 41.02 | 436,854 | +0.92(+2.29%) |
Jul 28, 2020 | 39.98 | 40.21 | 39.59 | 40.11 | 495,760 | +0.13(+0.31%) |
Jul 27, 2020 | 39.78 | 40.05 | 39.41 | 39.98 | 431,031 | +0.33(+0.84%) |
Jul 24, 2020 | 40.03 | 40.03 | 39.40 | 39.65 | 190,852 | -0.44(-1.10%) |
Jul 23, 2020 | 40.43 | 41.10 | 39.97 | 40.09 | 379,110 | -0.38(-0.93%) |
Jul 22, 2020 | 38.78 | 41.04 | 38.60 | 40.47 | 1,393,980 | +2.06(+5.36%) |
Jul 21, 2020 | 38.53 | 38.77 | 38.26 | 38.41 | 585,544 | +0.19(+0.49%) |
Jul 20, 2020 | 38.28 | 38.36 | 37.78 | 38.22 | 299,803 | -0.06(-0.16%) |
Jul 17, 2020 | 38.34 | 38.50 | 38.08 | 38.28 | 270,439 | +0.07(+0.19%) |
Jul 16, 2020 | 38.18 | 38.39 | 37.95 | 38.21 | 484,252 | -0.02(-0.05%) |
Jul 15, 2020 | 37.95 | 38.54 | 37.92 | 38.23 | 407,554 | +0.51(+1.36%) |
Jul 14, 2020 | 37.19 | 37.77 | 36.94 | 37.71 | 273,796 | +0.58(+1.55%) |
Jul 13, 2020 | 37.53 | 37.53 | 36.89 | 37.14 | 464,745 | -0.12(-0.31%) |
Jul 10, 2020 | 37.07 | 37.34 | 36.66 | 37.25 | 271,884 | +0.13(+0.34%) |
Jul 09, 2020 | 37.07 | 37.20 | 36.41 | 37.13 | 315,081 | +0.03(+0.07%) |
Jul 08, 2020 | 36.87 | 37.38 | 36.76 | 37.10 | 453,316 | +0.21(+0.56%) |
Jul 07, 2020 | 36.69 | 37.46 | 36.63 | 36.89 | 540,864 | +0.21(+0.56%) |
Jul 06, 2020 | 36.80 | 36.90 | 36.51 | 36.69 | 763,191 | +0.29(+0.79%) |
Jul 02, 2020 | 36.35 | 36.71 | 36.08 | 36.40 | 399,823 | +0.27(+0.75%) |
Jul 01, 2020 | 36.71 | 36.77 | 36.00 | 36.13 | 332,327 | -0.62(-1.69%) |
Jun 30, 2020 | 35.61 | 36.86 | 35.61 | 36.75 | 371,064 | +1.13(+3.18%) |
Jun 29, 2020 | 35.75 | 35.91 | 35.21 | 35.62 | 295,482 | +0.01(+0.03%) |
Jun 26, 2020 | 35.68 | 35.95 | 35.31 | 35.61 | 224,532 | -0.21(-0.58%) |
Jun 25, 2020 | 36.24 | 36.25 | 35.26 | 35.81 | 386,786 | -0.60(-1.66%) |
Jun 24, 2020 | 35.91 | 36.67 | 35.91 | 36.42 | 646,506 | +0.15(+0.42%) |
Jun 23, 2020 | 36.60 | 36.69 | 36.23 | 36.26 | 312,437 | -0.14(-0.37%) |
Jun 22, 2020 | 35.99 | 36.62 | 35.77 | 36.40 | 263,946 | +0.62(+1.74%) |
Jun 19, 2020 | 36.63 | 36.63 | 35.68 | 35.78 | 402,491 | -0.58(-1.58%) |
Jun 18, 2020 | 36.53 | 36.71 | 36.33 | 36.35 | 169,580 | -0.49(-1.34%) |
Jun 17, 2020 | 37.05 | 37.25 | 36.59 | 36.85 | 218,900 | -0.18(-0.49%) |
Jun 16, 2020 | 37.04 | 37.40 | 36.52 | 37.03 | 259,271 | +0.73(+2.01%) |
Jun 15, 2020 | 35.24 | 36.47 | 34.91 | 36.30 | 311,493 | +0.44(+1.23%) |
Jun 12, 2020 | 36.17 | 36.44 | 35.35 | 35.86 | 300,896 | +0.31(+0.86%) |
Jun 11, 2020 | 36.71 | 36.71 | 35.48 | 35.55 | 488,294 | -1.86(-4.98%) |
Jun 10, 2020 | 38.18 | 38.26 | 36.77 | 37.42 | 629,058 | -1.07(-2.78%) |
Jun 09, 2020 | 38.57 | 38.78 | 38.28 | 38.49 | 511,242 | -0.46(-1.18%) |
Jun 08, 2020 | 38.96 | 39.15 | 38.79 | 38.95 | 517,067 | -0.16(-0.41%) |
Jun 05, 2020 | 39.46 | 39.61 | 38.87 | 39.11 | 304,675 | +0.31(+0.81%) |
Jun 04, 2020 | 38.32 | 39.14 | 38.32 | 38.79 | 458,455 | +0.22(+0.58%) |
Jun 03, 2020 | 38.76 | 39.04 | 38.53 | 38.57 | 871,738 | -0.01(-0.02%) |
Jun 02, 2020 | 39.22 | 39.40 | 38.15 | 38.58 | 750,053 | -0.67(-1.72%) |
Jun 01, 2020 | 39.04 | 39.36 | 38.76 | 39.25 | 1,055,326 | +0.32(+0.83%) |
May 29, 2020 | 38.50 | 39.32 | 38.39 | 38.93 | 2,070,703 | +0.50(+1.31%) |
May 28, 2020 | 37.34 | 38.74 | 37.28 | 38.42 | 1,031,093 | +1.23(+3.31%) |
May 27, 2020 | 37.07 | 37.25 | 36.14 | 37.19 | 675,063 | +0.26(+0.71%) |
May 26, 2020 | 36.47 | 37.09 | 36.44 | 36.93 | 1,129,526 | +1.13(+3.17%) |
May 22, 2020 | 36.04 | 36.04 | 35.51 | 35.80 | 546,837 | -0.14(-0.40%) |
May 21, 2020 | 36.35 | 36.38 | 35.85 | 35.94 | 503,035 | -0.57(-1.57%) |
May 20, 2020 | 37.02 | 37.15 | 36.36 | 36.51 | 357,650 | -0.19(-0.51%) |
May 19, 2020 | 36.60 | 37.58 | 36.60 | 36.70 | 469,966 | +0.20(+0.54%) |
May 18, 2020 | 36.79 | 37.27 | 36.50 | 36.50 | 435,140 | +0.34(+0.94%) |
May 15, 2020 | 36.20 | 36.40 | 35.91 | 36.16 | 1,371,171 | -0.22(-0.62%) |
May 14, 2020 | 36.20 | 36.57 | 35.91 | 36.39 | 950,655 | -0.28(-0.76%) |
May 13, 2020 | 37.52 | 38.01 | 36.48 | 36.67 | 580,216 | -0.79(-2.10%) |
May 12, 2020 | 38.33 | 38.41 | 37.45 | 37.45 | 757,073 | -0.90(-2.36%) |
May 11, 2020 | 39.13 | 39.33 | 38.29 | 38.36 | 596,856 | -1.31(-3.30%) |
May 08, 2020 | 39.23 | 39.89 | 38.19 | 39.66 | 1,059,379 | +0.34(+0.87%) |
May 07, 2020 | 38.12 | 39.39 | 37.81 | 39.32 | 892,125 | +1.76(+4.69%) |
May 06, 2020 | 38.17 | 38.40 | 37.38 | 37.56 | 1,130,602 | -0.35(-0.92%) |
May 05, 2020 | 38.18 | 38.18 | 37.78 | 37.91 | 1,605,496 | +0.41(+1.10%) |
May 04, 2020 | 37.79 | 37.84 | 37.31 | 37.50 | 825,913 | -0.53(-1.39%) |