Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.33 | 32.35 | 31.77 | 31.94 | 4,798,500 | -0.26(-0.82%) |
Jul 30, 2020 | 32.36 | 32.36 | 31.91 | 32.20 | 4,800,181 | -0.37(-1.12%) |
Jul 29, 2020 | 32.47 | 32.63 | 32.40 | 32.57 | 3,838,945 | +0.01(+0.03%) |
Jul 28, 2020 | 32.62 | 32.72 | 32.51 | 32.56 | 2,347,851 | +0.11(+0.34%) |
Jul 27, 2020 | 32.19 | 32.46 | 32.15 | 32.45 | 4,183,111 | +0.24(+0.75%) |
Jul 24, 2020 | 32.08 | 32.30 | 32.03 | 32.21 | 3,407,600 | +0.25(+0.78%) |
Jul 23, 2020 | 32.15 | 32.27 | 31.92 | 31.96 | 2,739,990 | -0.18(-0.56%) |
Jul 22, 2020 | 32.16 | 32.20 | 31.98 | 32.14 | 2,351,366 | +0.01(+0.03%) |
Jul 21, 2020 | 32.18 | 32.28 | 32.10 | 32.13 | 3,000,085 | +0.18(+0.56%) |
Jul 20, 2020 | 31.69 | 31.98 | 31.63 | 31.95 | 3,470,770 | +0.44(+1.40%) |
Jul 17, 2020 | 31.53 | 31.61 | 31.36 | 31.51 | 3,313,000 | +0.51(+1.65%) |
Jul 16, 2020 | 30.81 | 31.01 | 30.78 | 31.00 | 3,495,118 | +0.25(+0.81%) |
Jul 15, 2020 | 30.73 | 30.87 | 30.66 | 30.75 | 2,647,073 | +0.16(+0.52%) |
Jul 14, 2020 | 30.21 | 30.62 | 30.10 | 30.59 | 4,567,118 | -0.22(-0.71%) |
Jul 13, 2020 | 30.98 | 31.21 | 30.77 | 30.81 | 3,971,026 | +0.04(+0.11%) |
Jul 10, 2020 | 30.75 | 30.81 | 30.62 | 30.77 | 2,192,900 | +0.00(+0.02%) |
Jul 09, 2020 | 30.94 | 30.99 | 30.55 | 30.77 | 3,559,639 | +0.04(+0.13%) |
Jul 08, 2020 | 30.50 | 30.79 | 30.43 | 30.73 | 4,715,951 | -0.10(-0.32%) |
Jul 07, 2020 | 30.96 | 31.14 | 30.79 | 30.83 | 4,770,174 | -0.18(-0.58%) |
Jul 06, 2020 | 30.97 | 31.09 | 30.88 | 31.01 | 2,943,404 | +0.64(+2.11%) |
Jul 02, 2020 | 30.27 | 30.61 | 30.26 | 30.37 | 6,341,700 | +0.70(+2.36%) |
Jul 01, 2020 | 29.21 | 29.71 | 29.21 | 29.67 | 5,347,788 | +0.65(+2.24%) |
Jun 30, 2020 | 29.18 | 29.20 | 28.88 | 29.02 | 4,055,247 | -0.19(-0.65%) |
Jun 29, 2020 | 29.04 | 29.25 | 28.97 | 29.21 | 3,787,440 | +0.16(+0.55%) |
Jun 26, 2020 | 29.23 | 29.29 | 28.93 | 29.05 | 4,009,700 | -0.28(-0.95%) |
Jun 25, 2020 | 29.03 | 29.33 | 29.02 | 29.33 | 4,521,640 | +0.38(+1.31%) |
Jun 24, 2020 | 29.29 | 29.32 | 28.88 | 28.95 | 4,482,289 | -0.69(-2.33%) |
Jun 23, 2020 | 29.74 | 29.90 | 29.59 | 29.64 | 2,914,330 | +0.28(+0.95%) |
Jun 22, 2020 | 29.12 | 29.43 | 29.09 | 29.36 | 4,515,417 | +0.70(+2.44%) |
Jun 19, 2020 | 28.88 | 28.88 | 28.48 | 28.66 | 8,041,900 | +0.44(+1.56%) |
Jun 18, 2020 | 28.16 | 28.32 | 28.09 | 28.22 | 4,435,150 | +0.25(+0.89%) |
Jun 17, 2020 | 28.03 | 28.23 | 27.88 | 27.97 | 6,464,344 | +0.25(+0.90%) |
Jun 16, 2020 | 28.31 | 28.38 | 27.54 | 27.72 | 8,978,044 | -0.49(-1.74%) |
Jun 15, 2020 | 27.75 | 28.32 | 27.62 | 28.21 | 6,184,204 | -0.03(-0.11%) |
Jun 12, 2020 | 28.21 | 28.30 | 27.71 | 28.24 | 12,432,400 | +1.47(+5.49%) |
Jun 11, 2020 | 27.82 | 27.89 | 26.76 | 26.77 | 17,101,902 | -2.25(-7.75%) |
Jun 10, 2020 | 28.95 | 29.04 | 28.60 | 29.02 | 4,114,896 | +0.22(+0.76%) |
Jun 09, 2020 | 28.77 | 28.88 | 28.55 | 28.80 | 3,652,479 | -0.49(-1.67%) |
Jun 08, 2020 | 29.06 | 29.29 | 28.85 | 29.29 | 2,909,317 | +0.06(+0.21%) |
Jun 05, 2020 | 29.10 | 29.40 | 29.07 | 29.23 | 5,375,200 | +0.69(+2.42%) |
Jun 04, 2020 | 28.68 | 28.86 | 28.45 | 28.54 | 5,552,914 | -0.45(-1.55%) |
Jun 03, 2020 | 28.79 | 29.02 | 28.71 | 28.99 | 5,234,585 | +0.14(+0.49%) |
Jun 02, 2020 | 28.64 | 28.89 | 28.49 | 28.85 | 8,867,189 | +0.66(+2.34%) |
Jun 01, 2020 | 28.00 | 28.21 | 27.82 | 28.19 | 6,376,157 | +0.70(+2.55%) |
May 29, 2020 | 27.19 | 27.49 | 27.06 | 27.49 | 9,627,600 | +0.67(+2.50%) |
May 28, 2020 | 27.05 | 27.16 | 26.77 | 26.82 | 6,526,136 | +0.32(+1.21%) |
May 27, 2020 | 26.52 | 26.52 | 26.16 | 26.50 | 4,385,330 | +0.40(+1.53%) |
May 26, 2020 | 26.25 | 26.42 | 26.06 | 26.10 | 4,031,927 | -0.02(-0.08%) |
May 22, 2020 | 26.14 | 26.18 | 25.95 | 26.12 | 3,030,000 | -0.08(-0.31%) |
May 21, 2020 | 26.39 | 26.51 | 26.14 | 26.20 | 6,375,690 | -0.12(-0.46%) |
May 20, 2020 | 26.31 | 26.47 | 26.20 | 26.32 | 5,008,943 | +0.76(+2.97%) |
May 19, 2020 | 25.79 | 25.83 | 25.56 | 25.56 | 4,644,517 | -0.74(-2.81%) |
May 18, 2020 | 25.78 | 26.32 | 25.77 | 26.30 | 7,032,249 | +0.31(+1.19%) |
May 15, 2020 | 25.89 | 26.09 | 25.82 | 25.99 | 4,664,900 | -0.56(-2.11%) |
May 14, 2020 | 25.87 | 26.57 | 25.47 | 26.55 | 6,603,150 | +0.03(+0.11%) |
May 13, 2020 | 27.11 | 27.12 | 26.40 | 26.52 | 6,305,089 | -0.86(-3.14%) |
May 12, 2020 | 26.61 | 28.05 | 26.61 | 27.38 | 10,985,084 | +1.14(+4.34%) |
May 11, 2020 | 26.31 | 26.47 | 26.24 | 26.24 | 3,145,998 | -0.49(-1.83%) |
May 08, 2020 | 26.41 | 26.73 | 26.36 | 26.73 | 3,437,800 | +0.55(+2.10%) |
May 07, 2020 | 26.12 | 26.27 | 26.02 | 26.18 | 4,212,791 | +0.47(+1.83%) |
May 06, 2020 | 26.10 | 26.13 | 25.65 | 25.71 | 3,927,770 | -0.37(-1.42%) |
May 05, 2020 | 26.32 | 26.45 | 26.08 | 26.08 | 5,884,056 | -0.52(-1.95%) |
May 04, 2020 | 26.32 | 26.60 | 26.21 | 26.60 | 4,671,638 | +0.38(+1.45%) |