Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.56 | 34.99 | 34.12 | 34.99 | 719,000 | +0.46(+1.33%) |
Jul 30, 2020 | 34.70 | 35.82 | 34.51 | 34.53 | 742,548 | -0.04(-0.12%) |
Jul 29, 2020 | 35.08 | 35.20 | 34.27 | 34.57 | 465,446 | -0.19(-0.55%) |
Jul 28, 2020 | 34.62 | 35.27 | 34.62 | 34.76 | 437,909 | -0.09(-0.26%) |
Jul 27, 2020 | 34.41 | 34.92 | 33.53 | 34.85 | 619,643 | +0.44(+1.28%) |
Jul 24, 2020 | 34.35 | 34.65 | 33.95 | 34.41 | 655,900 | +0.03(+0.09%) |
Jul 23, 2020 | 34.68 | 35.33 | 34.28 | 34.38 | 334,942 | -0.40(-1.15%) |
Jul 22, 2020 | 34.53 | 34.99 | 34.22 | 34.78 | 1,002,128 | +0.26(+0.75%) |
Jul 21, 2020 | 34.62 | 35.90 | 34.41 | 34.52 | 485,690 | -0.17(-0.49%) |
Jul 20, 2020 | 35.06 | 35.38 | 34.17 | 34.69 | 728,268 | -0.57(-1.62%) |
Jul 17, 2020 | 35.30 | 35.99 | 34.93 | 35.26 | 612,000 | -0.32(-0.90%) |
Jul 16, 2020 | 35.75 | 35.84 | 35.31 | 35.58 | 475,957 | -0.35(-0.97%) |
Jul 15, 2020 | 34.33 | 36.11 | 34.23 | 35.93 | 973,103 | +2.29(+6.81%) |
Jul 14, 2020 | 32.75 | 33.67 | 32.53 | 33.64 | 719,394 | +0.70(+2.13%) |
Jul 13, 2020 | 34.07 | 34.07 | 32.91 | 32.94 | 738,873 | -0.76(-2.26%) |
Jul 10, 2020 | 33.64 | 33.99 | 33.41 | 33.70 | 672,900 | +0.05(+0.15%) |
Jul 09, 2020 | 34.53 | 34.58 | 33.26 | 33.65 | 639,029 | -1.06(-3.05%) |
Jul 08, 2020 | 34.77 | 35.02 | 34.29 | 34.71 | 631,498 | -0.01(-0.03%) |
Jul 07, 2020 | 34.84 | 35.30 | 34.47 | 34.72 | 1,020,146 | -0.44(-1.25%) |
Jul 06, 2020 | 35.81 | 35.93 | 34.92 | 35.16 | 963,197 | +0.01(+0.03%) |
Jul 02, 2020 | 35.53 | 36.06 | 34.82 | 35.15 | 816,900 | +0.17(+0.49%) |
Jul 01, 2020 | 34.39 | 35.28 | 34.36 | 34.98 | 858,701 | +0.53(+1.54%) |
Jun 30, 2020 | 33.50 | 34.58 | 33.17 | 34.45 | 1,326,325 | +0.96(+2.87%) |
Jun 29, 2020 | 32.37 | 33.49 | 31.93 | 33.49 | 981,213 | +1.36(+4.23%) |
Jun 26, 2020 | 33.66 | 33.66 | 31.91 | 32.13 | 1,987,200 | -1.66(-4.91%) |
Jun 25, 2020 | 33.80 | 33.92 | 32.93 | 33.79 | 1,018,293 | -0.07(-0.21%) |
Jun 24, 2020 | 35.03 | 35.21 | 33.62 | 33.86 | 1,294,607 | -1.43(-4.05%) |
Jun 23, 2020 | 35.66 | 35.83 | 35.23 | 35.29 | 1,069,766 | +0.23(+0.66%) |
Jun 22, 2020 | 35.31 | 35.31 | 34.49 | 35.06 | 2,316,352 | -0.21(-0.60%) |
Jun 19, 2020 | 36.86 | 37.08 | 35.02 | 35.27 | 2,892,400 | -1.13(-3.10%) |
Jun 18, 2020 | 35.62 | 36.54 | 35.56 | 36.40 | 2,144,983 | +0.29(+0.80%) |
Jun 17, 2020 | 36.62 | 36.70 | 35.84 | 36.11 | 2,259,964 | -0.48(-1.31%) |
Jun 16, 2020 | 37.65 | 37.67 | 35.78 | 36.59 | 1,310,285 | +0.37(+1.02%) |
Jun 15, 2020 | 34.87 | 36.36 | 34.67 | 36.22 | 1,120,895 | +0.86(+2.43%) |
Jun 12, 2020 | 35.57 | 35.91 | 34.11 | 35.36 | 1,026,000 | +1.12(+3.27%) |
Jun 11, 2020 | 35.16 | 35.61 | 34.02 | 34.24 | 1,462,197 | -2.94(-7.91%) |
Jun 10, 2020 | 38.80 | 39.07 | 36.61 | 37.18 | 1,278,300 | -1.13(-2.95%) |
Jun 09, 2020 | 39.05 | 39.35 | 38.21 | 38.31 | 1,172,548 | -1.51(-3.79%) |
Jun 08, 2020 | 39.61 | 40.52 | 39.54 | 39.82 | 1,701,812 | +0.94(+2.42%) |
Jun 05, 2020 | 40.44 | 40.66 | 38.80 | 38.88 | 2,443,100 | +0.03(+0.08%) |
Jun 04, 2020 | 38.61 | 39.26 | 38.13 | 38.85 | 2,619,576 | +0.42(+1.09%) |
Jun 03, 2020 | 37.07 | 38.67 | 36.90 | 38.43 | 1,613,135 | +1.48(+4.01%) |
Jun 02, 2020 | 37.23 | 37.87 | 36.74 | 36.95 | 2,398,167 | -0.36(-0.96%) |
Jun 01, 2020 | 36.88 | 37.96 | 36.51 | 37.31 | 2,171,930 | +0.84(+2.30%) |
May 29, 2020 | 35.73 | 36.64 | 35.42 | 36.47 | 4,268,600 | +0.57(+1.59%) |
May 28, 2020 | 37.18 | 37.35 | 35.55 | 35.90 | 3,182,533 | -0.32(-0.88%) |
May 27, 2020 | 34.90 | 36.77 | 34.57 | 36.22 | 2,754,457 | +2.42(+7.16%) |
May 26, 2020 | 33.60 | 33.83 | 32.98 | 33.80 | 2,281,369 | +1.18(+3.62%) |
May 22, 2020 | 32.18 | 32.72 | 31.85 | 32.62 | 2,260,700 | +0.50(+1.56%) |
May 21, 2020 | 31.56 | 32.32 | 30.59 | 32.12 | 3,508,979 | +0.51(+1.61%) |
May 20, 2020 | 33.14 | 33.49 | 31.42 | 31.61 | 1,547,198 | -1.64(-4.93%) |
May 19, 2020 | 32.81 | 33.48 | 32.51 | 33.25 | 1,975,750 | +0.66(+2.03%) |
May 18, 2020 | 32.31 | 33.28 | 32.28 | 32.59 | 2,074,064 | +1.68(+5.42%) |
May 15, 2020 | 29.81 | 31.03 | 29.31 | 30.91 | 2,008,371 | +0.86(+2.85%) |
May 14, 2020 | 28.90 | 30.17 | 28.39 | 30.06 | 2,847,867 | +0.61(+2.07%) |
May 13, 2020 | 30.73 | 30.73 | 28.79 | 29.45 | 1,205,233 | -1.46(-4.71%) |
May 12, 2020 | 32.06 | 32.40 | 30.83 | 30.90 | 1,119,155 | -1.04(-3.26%) |
May 11, 2020 | 31.69 | 32.34 | 31.48 | 31.95 | 1,042,992 | -0.39(-1.22%) |
May 08, 2020 | 30.72 | 32.50 | 30.72 | 32.34 | 749,325 | +2.01(+6.61%) |
May 07, 2020 | 31.60 | 31.85 | 30.26 | 30.33 | 1,141,491 | -0.64(-2.06%) |
May 06, 2020 | 32.18 | 32.33 | 30.82 | 30.97 | 1,270,055 | -1.08(-3.37%) |
May 05, 2020 | 32.83 | 33.46 | 31.91 | 32.06 | 628,076 | -0.29(-0.91%) |
May 04, 2020 | 32.07 | 32.87 | 31.47 | 32.35 | 701,101 | -0.01(-0.05%) |