Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.20 | 40.26 | 38.74 | 39.52 | 386,644 | -1.04(-2.57%) |
Jul 30, 2020 | 40.15 | 41.02 | 39.19 | 40.56 | 367,709 | -0.64(-1.55%) |
Jul 29, 2020 | 39.21 | 41.38 | 38.56 | 41.20 | 456,934 | +2.37(+6.09%) |
Jul 28, 2020 | 37.83 | 39.62 | 37.83 | 38.83 | 514,156 | -0.16(-0.42%) |
Jul 27, 2020 | 38.06 | 39.30 | 37.46 | 38.99 | 340,177 | +0.53(+1.38%) |
Jul 24, 2020 | 38.44 | 39.00 | 38.28 | 38.46 | 266,693 | +0.14(+0.35%) |
Jul 23, 2020 | 37.03 | 38.64 | 37.03 | 38.33 | 419,071 | +1.12(+3.02%) |
Jul 22, 2020 | 36.69 | 37.41 | 36.66 | 37.20 | 373,733 | -0.03(-0.07%) |
Jul 21, 2020 | 35.86 | 37.39 | 35.53 | 37.23 | 330,326 | +1.94(+5.51%) |
Jul 20, 2020 | 35.70 | 35.95 | 35.24 | 35.29 | 270,211 | -0.68(-1.90%) |
Jul 17, 2020 | 36.77 | 37.00 | 35.52 | 35.97 | 339,953 | -0.87(-2.37%) |
Jul 16, 2020 | 37.03 | 38.35 | 36.24 | 36.84 | 389,617 | -0.70(-1.87%) |
Jul 15, 2020 | 36.34 | 37.84 | 36.02 | 37.55 | 401,245 | +2.46(+7.00%) |
Jul 14, 2020 | 35.13 | 35.26 | 33.98 | 35.09 | 361,410 | -0.31(-0.89%) |
Jul 13, 2020 | 35.68 | 36.11 | 34.22 | 35.41 | 544,238 | +0.42(+1.21%) |
Jul 10, 2020 | 33.58 | 35.04 | 33.24 | 34.98 | 407,544 | +1.72(+5.16%) |
Jul 09, 2020 | 34.92 | 35.16 | 33.03 | 33.26 | 599,603 | -1.92(-5.45%) |
Jul 08, 2020 | 34.19 | 35.42 | 34.13 | 35.18 | 610,938 | +0.82(+2.38%) |
Jul 07, 2020 | 34.60 | 34.88 | 34.16 | 34.36 | 527,121 | -0.93(-2.63%) |
Jul 06, 2020 | 35.53 | 36.22 | 34.72 | 35.29 | 389,300 | +0.85(+2.45%) |
Jul 02, 2020 | 36.46 | 36.73 | 34.15 | 34.44 | 392,758 | -0.67(-1.90%) |
Jul 01, 2020 | 36.44 | 36.49 | 34.18 | 35.11 | 474,918 | -1.34(-3.68%) |
Jun 30, 2020 | 34.63 | 36.66 | 34.63 | 36.45 | 473,278 | +1.42(+4.06%) |
Jun 29, 2020 | 34.35 | 35.72 | 34.15 | 35.03 | 586,919 | +1.43(+4.26%) |
Jun 26, 2020 | 35.46 | 36.38 | 33.44 | 33.60 | 1,471,539 | -2.90(-7.94%) |
Jun 25, 2020 | 35.23 | 36.62 | 34.87 | 36.49 | 611,105 | +0.96(+2.71%) |
Jun 24, 2020 | 37.78 | 37.78 | 35.41 | 35.53 | 939,270 | -2.68(-7.02%) |
Jun 23, 2020 | 39.54 | 39.58 | 38.06 | 38.21 | 795,109 | -0.76(-1.94%) |
Jun 22, 2020 | 38.37 | 39.50 | 37.77 | 38.97 | 1,180,486 | +0.22(+0.56%) |
Jun 19, 2020 | 39.56 | 39.56 | 37.83 | 38.75 | 8,932,069 | -0.26(-0.67%) |
Jun 18, 2020 | 38.68 | 39.59 | 37.56 | 39.01 | 3,856,647 | +3.50(+9.85%) |
Jun 17, 2020 | 37.27 | 37.33 | 35.33 | 35.51 | 569,066 | -1.75(-4.71%) |
Jun 16, 2020 | 37.78 | 37.97 | 36.31 | 37.27 | 828,720 | +1.64(+4.59%) |
Jun 15, 2020 | 33.37 | 36.18 | 33.17 | 35.63 | 546,539 | +0.58(+1.67%) |
Jun 12, 2020 | 35.27 | 35.54 | 33.85 | 35.05 | 691,580 | +1.72(+5.17%) |
Jun 11, 2020 | 33.37 | 34.87 | 33.04 | 33.32 | 720,261 | -2.75(-7.62%) |
Jun 10, 2020 | 38.83 | 38.91 | 35.92 | 36.07 | 980,664 | -3.24(-8.24%) |
Jun 09, 2020 | 37.77 | 40.29 | 37.77 | 39.31 | 1,095,012 | -0.30(-0.75%) |
Jun 08, 2020 | 39.79 | 40.62 | 39.24 | 39.61 | 1,079,229 | +1.03(+2.68%) |
Jun 05, 2020 | 38.33 | 39.61 | 37.31 | 38.57 | 1,619,616 | +3.26(+9.22%) |
Jun 04, 2020 | 34.44 | 36.07 | 33.93 | 35.32 | 824,778 | +0.79(+2.29%) |
Jun 03, 2020 | 34.08 | 35.36 | 34.05 | 34.52 | 992,848 | +1.66(+5.06%) |
Jun 02, 2020 | 34.01 | 34.43 | 32.44 | 32.86 | 1,012,392 | -0.59(-1.77%) |
Jun 01, 2020 | 34.41 | 34.57 | 33.30 | 33.45 | 822,010 | -0.62(-1.82%) |
May 29, 2020 | 32.73 | 34.82 | 32.30 | 34.07 | 1,687,540 | +0.52(+1.55%) |
May 28, 2020 | 35.49 | 35.89 | 33.01 | 33.55 | 1,352,678 | -0.90(-2.61%) |
May 27, 2020 | 34.16 | 35.75 | 33.26 | 34.45 | 3,135,197 | +1.88(+5.77%) |
May 26, 2020 | 30.58 | 33.07 | 29.67 | 32.57 | 5,565,529 | +4.48(+15.95%) |
May 22, 2020 | 28.18 | 28.88 | 27.36 | 28.09 | 506,817 | -0.09(-0.32%) |
May 21, 2020 | 28.44 | 29.28 | 28.02 | 28.18 | 445,670 | -0.53(-1.85%) |
May 20, 2020 | 28.48 | 29.39 | 28.25 | 28.71 | 473,698 | +0.91(+3.27%) |
May 19, 2020 | 27.14 | 28.80 | 26.75 | 27.80 | 934,767 | +0.39(+1.41%) |
May 18, 2020 | 25.99 | 27.89 | 25.20 | 27.42 | 631,621 | +3.07(+12.60%) |
May 15, 2020 | 24.76 | 25.09 | 24.22 | 24.35 | 351,960 | -0.56(-2.24%) |
May 14, 2020 | 22.94 | 25.32 | 22.25 | 24.91 | 719,359 | +1.37(+5.81%) |
May 13, 2020 | 24.16 | 24.26 | 22.59 | 23.54 | 584,765 | -1.11(-4.49%) |
May 12, 2020 | 26.10 | 26.17 | 24.64 | 24.65 | 421,349 | -1.24(-4.80%) |
May 11, 2020 | 26.65 | 26.65 | 25.39 | 25.89 | 929,256 | -1.46(-5.33%) |
May 08, 2020 | 25.61 | 27.35 | 25.61 | 27.35 | 982,397 | +2.39(+9.59%) |
May 07, 2020 | 25.28 | 26.12 | 24.88 | 24.95 | 608,580 | +0.04(+0.18%) |
May 06, 2020 | 25.71 | 26.24 | 24.73 | 24.91 | 657,881 | -0.86(-3.36%) |
May 05, 2020 | 26.52 | 27.29 | 25.60 | 25.77 | 645,293 | -0.32(-1.23%) |
May 04, 2020 | 26.12 | 26.80 | 25.49 | 26.09 | 719,373 | -0.61(-2.27%) |