Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.05 | 37.08 | 36.40 | 37.08 | 669,036 | +0.12(+0.33%) |
Jul 30, 2020 | 36.64 | 37.08 | 36.09 | 36.96 | 447,513 | -0.06(-0.16%) |
Jul 29, 2020 | 36.69 | 37.24 | 36.54 | 37.01 | 698,626 | +0.63(+1.74%) |
Jul 28, 2020 | 36.74 | 36.82 | 36.37 | 36.38 | 265,496 | -0.53(-1.43%) |
Jul 27, 2020 | 36.72 | 36.96 | 36.36 | 36.91 | 513,869 | +0.26(+0.70%) |
Jul 24, 2020 | 36.85 | 36.97 | 36.49 | 36.65 | 426,026 | -0.44(-1.18%) |
Jul 23, 2020 | 37.05 | 37.54 | 36.98 | 37.09 | 737,429 | +0.04(+0.11%) |
Jul 22, 2020 | 36.84 | 37.11 | 36.73 | 37.05 | 986,297 | +0.22(+0.60%) |
Jul 21, 2020 | 37.38 | 37.38 | 36.56 | 36.82 | 1,122,290 | +0.31(+0.86%) |
Jul 20, 2020 | 35.70 | 36.53 | 35.42 | 36.51 | 871,721 | +1.03(+2.90%) |
Jul 17, 2020 | 35.15 | 35.53 | 35.04 | 35.48 | 524,153 | +0.44(+1.25%) |
Jul 16, 2020 | 35.18 | 35.20 | 34.67 | 35.04 | 386,228 | -0.34(-0.95%) |
Jul 15, 2020 | 35.00 | 35.63 | 34.86 | 35.38 | 446,012 | +0.57(+1.63%) |
Jul 14, 2020 | 34.39 | 34.86 | 34.08 | 34.81 | 476,531 | +0.21(+0.62%) |
Jul 13, 2020 | 35.41 | 35.41 | 34.50 | 34.60 | 474,344 | -0.62(-1.75%) |
Jul 10, 2020 | 35.61 | 35.61 | 35.00 | 35.22 | 456,266 | -0.30(-0.83%) |
Jul 09, 2020 | 35.81 | 35.88 | 35.07 | 35.51 | 701,053 | -0.12(-0.32%) |
Jul 08, 2020 | 35.32 | 35.65 | 35.13 | 35.63 | 441,502 | +0.35(+1.00%) |
Jul 07, 2020 | 35.64 | 35.90 | 35.23 | 35.28 | 456,352 | -0.50(-1.40%) |
Jul 06, 2020 | 35.67 | 36.08 | 35.59 | 35.78 | 633,765 | +0.40(+1.12%) |
Jul 02, 2020 | 35.50 | 35.56 | 35.21 | 35.38 | 449,951 | +0.26(+0.73%) |
Jul 01, 2020 | 35.07 | 35.29 | 34.78 | 35.13 | 429,825 | +0.15(+0.42%) |
Jun 30, 2020 | 34.85 | 35.18 | 34.74 | 34.98 | 813,668 | -0.02(-0.05%) |
Jun 29, 2020 | 35.17 | 35.41 | 34.70 | 35.00 | 734,248 | +0.00(+0.00%) |
Jun 26, 2020 | 35.60 | 35.63 | 34.98 | 35.00 | 691,503 | -0.61(-1.71%) |
Jun 25, 2020 | 35.01 | 35.72 | 34.49 | 35.60 | 936,227 | +0.70(+2.01%) |
Jun 24, 2020 | 35.40 | 35.54 | 34.66 | 34.90 | 452,638 | -0.62(-1.74%) |
Jun 23, 2020 | 36.12 | 36.26 | 35.47 | 35.52 | 545,096 | -0.42(-1.17%) |
Jun 22, 2020 | 35.07 | 36.05 | 34.94 | 35.94 | 517,130 | +0.77(+2.18%) |
Jun 19, 2020 | 35.41 | 35.50 | 34.65 | 35.18 | 2,169,238 | +0.05(+0.14%) |
Jun 18, 2020 | 35.04 | 35.26 | 34.89 | 35.13 | 473,026 | +0.10(+0.28%) |
Jun 17, 2020 | 35.29 | 35.50 | 34.94 | 35.03 | 388,268 | -0.14(-0.40%) |
Jun 16, 2020 | 35.18 | 35.71 | 34.79 | 35.17 | 463,424 | +0.72(+2.08%) |
Jun 15, 2020 | 33.95 | 34.71 | 33.69 | 34.45 | 544,244 | -0.03(-0.10%) |
Jun 12, 2020 | 34.56 | 34.92 | 33.88 | 34.48 | 409,388 | +0.57(+1.67%) |
Jun 11, 2020 | 35.23 | 35.35 | 33.92 | 33.92 | 566,433 | -2.06(-5.72%) |
Jun 10, 2020 | 35.86 | 36.27 | 35.64 | 35.98 | 396,318 | +0.40(+1.13%) |
Jun 09, 2020 | 35.42 | 35.75 | 35.32 | 35.57 | 765,215 | -0.23(-0.64%) |
Jun 08, 2020 | 35.66 | 35.93 | 35.42 | 35.80 | 794,561 | +0.28(+0.79%) |
Jun 05, 2020 | 35.38 | 35.94 | 35.07 | 35.52 | 597,020 | +0.46(+1.32%) |
Jun 04, 2020 | 35.78 | 35.84 | 34.89 | 35.06 | 501,856 | -0.82(-2.27%) |
Jun 03, 2020 | 35.50 | 35.98 | 35.29 | 35.88 | 676,903 | +0.53(+1.49%) |
Jun 02, 2020 | 34.83 | 35.42 | 34.69 | 35.35 | 1,021,061 | +0.69(+2.00%) |
Jun 01, 2020 | 34.25 | 34.78 | 34.11 | 34.66 | 536,219 | +0.45(+1.32%) |
May 29, 2020 | 33.76 | 34.28 | 33.64 | 34.20 | 688,346 | +0.54(+1.59%) |
May 28, 2020 | 33.46 | 33.91 | 33.23 | 33.67 | 636,115 | +0.49(+1.48%) |
May 27, 2020 | 33.38 | 33.45 | 32.46 | 33.18 | 510,560 | +0.10(+0.30%) |
May 26, 2020 | 33.79 | 33.82 | 32.93 | 33.08 | 801,461 | +0.76(+2.34%) |
May 22, 2020 | 31.92 | 32.35 | 31.67 | 32.32 | 423,056 | +0.45(+1.41%) |
May 21, 2020 | 32.12 | 32.23 | 31.60 | 31.88 | 258,206 | -0.34(-1.06%) |
May 20, 2020 | 32.76 | 32.78 | 32.03 | 32.22 | 429,037 | -0.16(-0.50%) |
May 19, 2020 | 32.63 | 33.05 | 32.37 | 32.38 | 759,201 | -0.25(-0.77%) |
May 18, 2020 | 31.53 | 32.87 | 31.51 | 32.63 | 867,021 | +1.48(+4.73%) |
May 15, 2020 | 30.78 | 31.20 | 30.58 | 31.16 | 601,456 | +0.20(+0.63%) |
May 14, 2020 | 30.67 | 30.97 | 30.26 | 30.96 | 604,024 | -0.10(-0.31%) |
May 13, 2020 | 31.88 | 32.03 | 30.91 | 31.06 | 821,251 | -0.70(-2.21%) |
May 12, 2020 | 32.60 | 32.60 | 31.76 | 31.76 | 530,037 | -0.68(-2.09%) |
May 11, 2020 | 31.98 | 32.60 | 31.92 | 32.44 | 489,303 | +0.20(+0.62%) |
May 08, 2020 | 32.26 | 32.47 | 31.97 | 32.24 | 395,817 | +0.38(+1.19%) |
May 07, 2020 | 31.89 | 32.19 | 31.79 | 31.86 | 498,462 | +0.34(+1.09%) |
May 06, 2020 | 31.77 | 31.92 | 31.47 | 31.52 | 584,607 | +0.01(+0.03%) |
May 05, 2020 | 31.34 | 31.90 | 31.00 | 31.51 | 820,171 | +0.41(+1.31%) |
May 04, 2020 | 30.47 | 31.30 | 30.47 | 31.10 | 1,033,253 | +0.26(+0.85%) |