Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.63 | 33.63 | 32.38 | 32.86 | 1,190,158 | -0.66(-1.98%) |
Jul 30, 2020 | 33.53 | 33.56 | 32.80 | 33.52 | 267,444 | -0.76(-2.22%) |
Jul 29, 2020 | 33.34 | 34.30 | 33.20 | 34.28 | 359,995 | +0.89(+2.68%) |
Jul 28, 2020 | 33.79 | 34.28 | 33.38 | 33.39 | 467,377 | -0.50(-1.49%) |
Jul 27, 2020 | 34.03 | 34.03 | 32.98 | 33.89 | 631,809 | -0.18(-0.52%) |
Jul 24, 2020 | 34.98 | 35.52 | 34.03 | 34.07 | 775,065 | -1.26(-3.56%) |
Jul 23, 2020 | 33.95 | 35.81 | 33.78 | 35.33 | 1,218,247 | +2.12(+6.40%) |
Jul 22, 2020 | 33.02 | 33.37 | 32.70 | 33.20 | 794,294 | -0.12(-0.37%) |
Jul 21, 2020 | 32.01 | 33.53 | 32.01 | 33.32 | 655,625 | +1.54(+4.85%) |
Jul 20, 2020 | 31.88 | 32.11 | 31.40 | 31.78 | 482,299 | -0.27(-0.86%) |
Jul 17, 2020 | 32.59 | 32.84 | 31.98 | 32.06 | 319,988 | -0.58(-1.79%) |
Jul 16, 2020 | 32.67 | 33.39 | 32.34 | 32.64 | 469,224 | -0.46(-1.39%) |
Jul 15, 2020 | 32.18 | 33.30 | 32.02 | 33.10 | 587,011 | +1.72(+5.47%) |
Jul 14, 2020 | 31.90 | 32.02 | 31.19 | 31.39 | 468,860 | -0.62(-1.94%) |
Jul 13, 2020 | 31.93 | 32.79 | 31.23 | 32.01 | 711,926 | +0.29(+0.92%) |
Jul 10, 2020 | 30.33 | 31.78 | 30.29 | 31.71 | 782,068 | +1.17(+3.83%) |
Jul 09, 2020 | 31.04 | 31.34 | 30.15 | 30.54 | 740,391 | -0.71(-2.27%) |
Jul 08, 2020 | 31.31 | 31.70 | 30.84 | 31.25 | 631,221 | +0.05(+0.17%) |
Jul 07, 2020 | 32.11 | 32.11 | 31.10 | 31.20 | 663,158 | -1.47(-4.50%) |
Jul 06, 2020 | 33.01 | 33.58 | 32.14 | 32.67 | 847,777 | +0.60(+1.88%) |
Jul 02, 2020 | 32.70 | 33.42 | 31.99 | 32.07 | 541,258 | +0.13(+0.42%) |
Jul 01, 2020 | 33.19 | 33.31 | 31.64 | 31.93 | 503,924 | -0.97(-2.96%) |
Jun 30, 2020 | 32.41 | 33.06 | 32.39 | 32.91 | 1,415,114 | +0.16(+0.49%) |
Jun 29, 2020 | 31.64 | 32.91 | 31.43 | 32.75 | 638,238 | +1.58(+5.09%) |
Jun 26, 2020 | 31.83 | 32.15 | 31.14 | 31.16 | 1,541,660 | -1.39(-4.27%) |
Jun 25, 2020 | 31.62 | 32.67 | 31.57 | 32.55 | 413,344 | +0.63(+1.97%) |
Jun 24, 2020 | 33.04 | 33.14 | 31.55 | 31.93 | 626,406 | -1.78(-5.28%) |
Jun 23, 2020 | 34.68 | 34.94 | 33.63 | 33.70 | 919,863 | -0.27(-0.81%) |
Jun 22, 2020 | 34.04 | 34.42 | 33.61 | 33.98 | 863,970 | -0.27(-0.80%) |
Jun 19, 2020 | 35.09 | 35.09 | 33.81 | 34.25 | 1,400,133 | -0.23(-0.67%) |
Jun 18, 2020 | 34.20 | 34.98 | 33.83 | 34.48 | 757,271 | +2.77(+8.74%) |
Jun 17, 2020 | 35.13 | 35.38 | 31.71 | 31.71 | 810,714 | -3.34(-9.52%) |
Jun 16, 2020 | 36.05 | 36.27 | 34.13 | 35.05 | 648,652 | +0.86(+2.51%) |
Jun 15, 2020 | 32.32 | 34.48 | 32.23 | 34.19 | 848,796 | +0.45(+1.34%) |
Jun 12, 2020 | 34.52 | 34.52 | 32.66 | 33.74 | 938,731 | +0.98(+3.00%) |
Jun 11, 2020 | 32.75 | 34.38 | 32.42 | 32.76 | 987,991 | -2.37(-6.75%) |
Jun 10, 2020 | 37.38 | 37.72 | 35.09 | 35.13 | 795,949 | -2.53(-6.72%) |
Jun 09, 2020 | 38.54 | 39.02 | 37.45 | 37.66 | 741,743 | -2.10(-5.28%) |
Jun 08, 2020 | 39.59 | 40.29 | 39.09 | 39.76 | 555,590 | +1.16(+3.00%) |
Jun 05, 2020 | 39.75 | 40.67 | 38.41 | 38.60 | 740,616 | +1.17(+3.12%) |
Jun 04, 2020 | 36.71 | 37.48 | 35.72 | 37.43 | 1,031,140 | +0.75(+2.05%) |
Jun 03, 2020 | 35.25 | 36.96 | 35.25 | 36.68 | 759,955 | +2.22(+6.45%) |
Jun 02, 2020 | 35.52 | 35.66 | 34.17 | 34.46 | 691,945 | -0.58(-1.64%) |
Jun 01, 2020 | 34.78 | 35.73 | 34.37 | 35.03 | 826,632 | +0.42(+1.23%) |
May 29, 2020 | 34.42 | 35.14 | 33.91 | 34.61 | 987,475 | -0.48(-1.37%) |
May 28, 2020 | 36.57 | 36.58 | 34.85 | 35.09 | 577,772 | -1.14(-3.14%) |
May 27, 2020 | 35.41 | 36.24 | 33.93 | 36.23 | 939,783 | +2.44(+7.21%) |
May 26, 2020 | 34.09 | 34.60 | 33.55 | 33.79 | 1,393,794 | +1.20(+3.68%) |
May 22, 2020 | 33.15 | 33.64 | 32.19 | 32.59 | 803,193 | -0.46(-1.38%) |
May 21, 2020 | 32.72 | 33.46 | 32.61 | 33.05 | 663,072 | +0.04(+0.13%) |
May 20, 2020 | 32.39 | 33.23 | 32.39 | 33.00 | 953,414 | +1.25(+3.95%) |
May 19, 2020 | 32.76 | 32.83 | 31.74 | 31.75 | 1,039,111 | -1.16(-3.52%) |
May 18, 2020 | 32.15 | 33.35 | 31.84 | 32.91 | 1,160,740 | +2.47(+8.12%) |
May 15, 2020 | 29.86 | 30.80 | 29.42 | 30.44 | 953,699 | +0.32(+1.05%) |
May 14, 2020 | 28.10 | 30.14 | 27.46 | 30.12 | 1,096,981 | +1.36(+4.72%) |
May 13, 2020 | 30.68 | 30.69 | 28.60 | 28.76 | 857,209 | -2.16(-7.00%) |
May 12, 2020 | 31.52 | 32.10 | 30.89 | 30.93 | 1,206,539 | -0.58(-1.84%) |
May 11, 2020 | 31.79 | 32.03 | 31.32 | 31.51 | 1,082,589 | -0.98(-3.02%) |
May 08, 2020 | 32.18 | 32.72 | 31.40 | 32.49 | 1,595,204 | +1.26(+4.04%) |
May 07, 2020 | 30.69 | 32.21 | 30.69 | 31.23 | 867,192 | +0.79(+2.59%) |
May 06, 2020 | 31.98 | 32.45 | 30.41 | 30.44 | 1,052,053 | -1.35(-4.25%) |
May 05, 2020 | 33.72 | 34.29 | 31.58 | 31.79 | 1,288,267 | -1.31(-3.95%) |
May 04, 2020 | 32.18 | 33.21 | 31.61 | 33.09 | 1,076,437 | +0.55(+1.70%) |