Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.13 | 33.33 | 32.63 | 33.17 | 135,656 | +0.21(+0.62%) |
Jul 30, 2020 | 32.57 | 33.07 | 32.36 | 32.96 | 327,933 | +0.03(+0.09%) |
Jul 29, 2020 | 32.38 | 33.01 | 32.38 | 32.93 | 145,804 | +0.69(+2.12%) |
Jul 28, 2020 | 32.57 | 32.66 | 32.22 | 32.25 | 105,756 | -0.45(-1.38%) |
Jul 27, 2020 | 32.43 | 32.73 | 32.32 | 32.70 | 232,844 | +0.41(+1.28%) |
Jul 24, 2020 | 32.43 | 32.60 | 32.10 | 32.29 | 68,440 | -0.38(-1.15%) |
Jul 23, 2020 | 33.06 | 33.33 | 32.50 | 32.66 | 283,440 | -0.44(-1.32%) |
Jul 22, 2020 | 32.96 | 33.20 | 32.90 | 33.10 | 243,552 | +0.08(+0.26%) |
Jul 21, 2020 | 33.14 | 33.26 | 32.94 | 33.01 | 108,387 | +0.12(+0.37%) |
Jul 20, 2020 | 32.24 | 33.00 | 32.24 | 32.89 | 73,261 | +0.61(+1.88%) |
Jul 17, 2020 | 32.31 | 32.36 | 32.01 | 32.29 | 99,596 | +0.09(+0.27%) |
Jul 16, 2020 | 31.99 | 32.32 | 31.99 | 32.20 | 310,750 | -0.32(-0.99%) |
Jul 15, 2020 | 32.30 | 32.52 | 31.88 | 32.52 | 137,953 | +0.46(+1.44%) |
Jul 14, 2020 | 31.31 | 32.06 | 30.94 | 32.06 | 101,588 | +0.53(+1.67%) |
Jul 13, 2020 | 32.78 | 32.80 | 31.48 | 31.53 | 129,442 | -0.97(-2.98%) |
Jul 10, 2020 | 32.24 | 32.50 | 32.08 | 32.50 | 278,565 | +0.24(+0.73%) |
Jul 09, 2020 | 32.62 | 32.62 | 31.82 | 32.27 | 169,902 | -0.11(-0.33%) |
Jul 08, 2020 | 31.93 | 32.38 | 31.93 | 32.37 | 209,127 | +0.61(+1.91%) |
Jul 07, 2020 | 32.11 | 32.45 | 31.77 | 31.77 | 105,756 | -0.50(-1.55%) |
Jul 06, 2020 | 32.28 | 32.53 | 32.06 | 32.27 | 125,128 | +0.31(+0.98%) |
Jul 02, 2020 | 31.88 | 32.13 | 31.76 | 31.95 | 166,607 | +0.40(+1.27%) |
Jul 01, 2020 | 31.48 | 31.77 | 31.39 | 31.55 | 186,943 | +0.06(+0.19%) |
Jun 30, 2020 | 30.87 | 31.54 | 30.80 | 31.49 | 113,145 | +0.68(+2.19%) |
Jun 29, 2020 | 30.65 | 30.95 | 30.16 | 30.82 | 257,711 | +0.37(+1.22%) |
Jun 26, 2020 | 31.18 | 31.18 | 30.45 | 30.45 | 221,462 | -0.86(-2.75%) |
Jun 25, 2020 | 30.81 | 31.31 | 30.53 | 31.31 | 246,008 | +0.51(+1.65%) |
Jun 24, 2020 | 31.70 | 31.79 | 30.61 | 30.80 | 143,492 | -1.24(-3.88%) |
Jun 23, 2020 | 32.15 | 32.29 | 31.93 | 32.04 | 201,088 | +0.20(+0.61%) |
Jun 22, 2020 | 31.56 | 31.96 | 31.44 | 31.85 | 179,934 | +0.12(+0.37%) |
Jun 19, 2020 | 32.32 | 32.39 | 31.52 | 31.73 | 212,882 | -0.19(-0.58%) |
Jun 18, 2020 | 31.66 | 32.08 | 31.52 | 31.91 | 279,046 | +0.21(+0.65%) |
Jun 17, 2020 | 32.16 | 32.20 | 31.71 | 31.71 | 167,866 | -0.39(-1.22%) |
Jun 16, 2020 | 32.36 | 32.53 | 31.63 | 32.10 | 269,831 | +0.72(+2.31%) |
Jun 15, 2020 | 30.05 | 31.51 | 29.80 | 31.38 | 233,075 | +0.52(+1.68%) |
Jun 12, 2020 | 31.26 | 31.53 | 30.30 | 30.86 | 361,307 | +0.20(+0.66%) |
Jun 11, 2020 | 31.82 | 31.82 | 30.54 | 30.65 | 277,535 | -1.66(-5.14%) |
Jun 10, 2020 | 32.37 | 32.60 | 32.19 | 32.31 | 152,332 | -0.05(-0.15%) |
Jun 09, 2020 | 32.46 | 32.55 | 32.25 | 32.36 | 143,682 | -0.34(-1.03%) |
Jun 08, 2020 | 32.34 | 32.74 | 32.17 | 32.70 | 244,258 | +0.39(+1.20%) |
Jun 05, 2020 | 32.01 | 32.43 | 32.01 | 32.31 | 118,188 | +0.61(+1.91%) |
Jun 04, 2020 | 32.16 | 32.16 | 31.48 | 31.71 | 152,947 | -0.46(-1.43%) |
Jun 03, 2020 | 32.09 | 32.29 | 32.05 | 32.17 | 244,181 | +0.14(+0.43%) |
Jun 02, 2020 | 31.77 | 32.03 | 31.44 | 32.03 | 140,769 | +0.15(+0.46%) |
Jun 01, 2020 | 31.42 | 31.88 | 31.35 | 31.88 | 112,152 | +0.47(+1.50%) |
May 29, 2020 | 30.97 | 31.57 | 30.87 | 31.41 | 493,285 | +0.37(+1.20%) |
May 28, 2020 | 30.85 | 31.45 | 30.85 | 31.04 | 216,616 | +0.15(+0.48%) |
May 27, 2020 | 30.86 | 30.90 | 29.91 | 30.90 | 258,186 | +0.24(+0.80%) |
May 26, 2020 | 31.31 | 31.31 | 30.63 | 30.65 | 262,114 | -0.02(-0.06%) |
May 22, 2020 | 30.38 | 30.67 | 30.30 | 30.67 | 91,731 | +0.27(+0.89%) |
May 21, 2020 | 30.72 | 30.73 | 30.26 | 30.40 | 181,547 | -0.31(-1.01%) |
May 20, 2020 | 30.45 | 30.83 | 30.45 | 30.71 | 136,639 | +0.67(+2.22%) |
May 19, 2020 | 30.17 | 30.54 | 30.04 | 30.04 | 222,380 | -0.23(-0.74%) |
May 18, 2020 | 30.24 | 30.41 | 30.17 | 30.27 | 89,617 | +0.71(+2.42%) |
May 15, 2020 | 28.97 | 29.55 | 28.97 | 29.55 | 89,790 | +0.30(+1.04%) |
May 14, 2020 | 28.66 | 29.33 | 28.39 | 29.25 | 319,190 | +0.26(+0.91%) |
May 13, 2020 | 29.43 | 29.66 | 28.60 | 28.99 | 318,508 | -0.49(-1.66%) |
May 12, 2020 | 30.19 | 30.28 | 29.48 | 29.48 | 163,044 | -0.74(-2.46%) |
May 11, 2020 | 29.61 | 30.29 | 29.61 | 30.22 | 157,989 | +0.36(+1.21%) |
May 08, 2020 | 29.59 | 29.92 | 29.53 | 29.86 | 213,392 | +0.49(+1.68%) |
May 07, 2020 | 29.25 | 29.55 | 29.25 | 29.36 | 183,707 | +0.53(+1.85%) |
May 06, 2020 | 29.01 | 29.23 | 28.83 | 28.83 | 153,062 | -0.11(-0.37%) |
May 05, 2020 | 28.74 | 29.20 | 28.71 | 28.94 | 264,933 | +0.67(+2.35%) |
May 04, 2020 | 28.01 | 28.38 | 27.83 | 28.27 | 280,867 | +0.19(+0.66%) |