Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.24 | 42.73 | 40.86 | 42.36 | 470,600 | -0.01(-0.02%) |
Jul 30, 2020 | 42.20 | 42.81 | 41.94 | 42.37 | 293,462 | -0.44(-1.03%) |
Jul 29, 2020 | 42.33 | 43.99 | 42.07 | 42.81 | 287,721 | +0.68(+1.61%) |
Jul 28, 2020 | 41.07 | 44.25 | 41.07 | 42.13 | 1,305,349 | +1.08(+2.63%) |
Jul 27, 2020 | 39.49 | 41.31 | 39.32 | 41.05 | 341,169 | +1.92(+4.91%) |
Jul 24, 2020 | 39.46 | 39.78 | 37.56 | 39.13 | 327,500 | -0.77(-1.93%) |
Jul 23, 2020 | 40.21 | 41.38 | 39.58 | 39.90 | 266,637 | -0.45(-1.12%) |
Jul 22, 2020 | 40.70 | 41.13 | 39.82 | 40.35 | 230,551 | -0.45(-1.10%) |
Jul 21, 2020 | 39.80 | 41.28 | 39.45 | 40.80 | 548,815 | +1.65(+4.21%) |
Jul 20, 2020 | 40.07 | 40.33 | 38.47 | 39.15 | 336,537 | -0.85(-2.13%) |
Jul 17, 2020 | 39.63 | 40.37 | 39.14 | 40.00 | 300,000 | +0.34(+0.86%) |
Jul 16, 2020 | 39.53 | 40.15 | 39.04 | 39.66 | 512,083 | -0.17(-0.43%) |
Jul 15, 2020 | 37.67 | 40.00 | 37.31 | 39.83 | 551,689 | +2.85(+7.71%) |
Jul 14, 2020 | 37.44 | 37.85 | 36.09 | 36.98 | 585,728 | -0.73(-1.94%) |
Jul 13, 2020 | 40.90 | 41.84 | 37.43 | 37.71 | 1,267,809 | -1.63(-4.14%) |
Jul 10, 2020 | 40.88 | 41.52 | 38.73 | 39.34 | 780,000 | -1.94(-4.70%) |
Jul 09, 2020 | 40.39 | 41.50 | 39.31 | 41.28 | 845,346 | +0.86(+2.13%) |
Jul 08, 2020 | 39.50 | 40.79 | 37.98 | 40.42 | 818,369 | +0.93(+2.36%) |
Jul 07, 2020 | 38.98 | 40.25 | 38.82 | 39.49 | 423,912 | +0.24(+0.61%) |
Jul 06, 2020 | 38.50 | 39.84 | 37.63 | 39.25 | 526,883 | +1.38(+3.64%) |
Jul 02, 2020 | 36.93 | 38.36 | 36.75 | 37.87 | 469,600 | +1.46(+4.01%) |
Jul 01, 2020 | 35.02 | 36.57 | 34.48 | 36.41 | 604,521 | +1.30(+3.70%) |
Jun 30, 2020 | 34.26 | 35.57 | 33.68 | 35.11 | 522,954 | +0.61(+1.77%) |
Jun 29, 2020 | 33.31 | 34.70 | 32.15 | 34.50 | 527,940 | +1.54(+4.67%) |
Jun 26, 2020 | 34.67 | 35.68 | 32.71 | 32.96 | 2,092,900 | -1.93(-5.53%) |
Jun 25, 2020 | 35.13 | 35.91 | 34.33 | 34.89 | 505,859 | -0.22(-0.63%) |
Jun 24, 2020 | 38.21 | 38.38 | 34.32 | 35.11 | 691,100 | -3.38(-8.78%) |
Jun 23, 2020 | 37.31 | 39.20 | 37.17 | 38.49 | 782,619 | +1.54(+4.17%) |
Jun 22, 2020 | 37.35 | 38.42 | 35.77 | 36.95 | 695,831 | -0.74(-1.96%) |
Jun 19, 2020 | 39.33 | 39.80 | 37.61 | 37.69 | 1,484,700 | -1.24(-3.19%) |
Jun 18, 2020 | 39.41 | 40.19 | 38.41 | 38.93 | 683,430 | -0.90(-2.26%) |
Jun 17, 2020 | 39.94 | 40.79 | 39.44 | 39.83 | 347,716 | +0.17(+0.43%) |
Jun 16, 2020 | 39.23 | 40.45 | 38.26 | 39.66 | 773,947 | +1.44(+3.77%) |
Jun 15, 2020 | 35.26 | 38.27 | 34.83 | 38.22 | 462,908 | +2.24(+6.23%) |
Jun 12, 2020 | 36.80 | 37.99 | 34.80 | 35.98 | 471,500 | +0.52(+1.47%) |
Jun 11, 2020 | 35.49 | 37.65 | 35.11 | 35.46 | 661,949 | -2.54(-6.68%) |
Jun 10, 2020 | 37.74 | 39.07 | 36.40 | 38.00 | 438,160 | +0.57(+1.52%) |
Jun 09, 2020 | 39.05 | 39.76 | 37.31 | 37.43 | 354,728 | -1.81(-4.62%) |
Jun 08, 2020 | 39.45 | 40.72 | 38.09 | 39.24 | 409,603 | -0.29(-0.72%) |
Jun 05, 2020 | 38.60 | 39.87 | 37.21 | 39.53 | 631,900 | +2.02(+5.39%) |
Jun 04, 2020 | 38.66 | 39.92 | 37.31 | 37.51 | 665,574 | -0.82(-2.14%) |
Jun 03, 2020 | 37.68 | 39.01 | 37.35 | 38.33 | 465,391 | +0.73(+1.94%) |
Jun 02, 2020 | 37.13 | 37.97 | 36.21 | 37.60 | 384,503 | +0.72(+1.95%) |
Jun 01, 2020 | 36.79 | 37.59 | 35.63 | 36.88 | 294,528 | +0.21(+0.57%) |
May 29, 2020 | 36.04 | 36.87 | 34.02 | 36.67 | 547,100 | +0.76(+2.12%) |
May 28, 2020 | 37.57 | 38.09 | 35.82 | 35.91 | 410,893 | -1.25(-3.36%) |
May 27, 2020 | 38.64 | 38.71 | 34.25 | 37.16 | 527,772 | -0.84(-2.21%) |
May 26, 2020 | 40.00 | 40.00 | 36.67 | 38.00 | 534,888 | -0.84(-2.16%) |
May 22, 2020 | 38.59 | 39.08 | 37.51 | 38.84 | 322,100 | +0.19(+0.49%) |
May 21, 2020 | 39.34 | 39.85 | 38.28 | 38.65 | 585,003 | -0.89(-2.25%) |
May 20, 2020 | 40.25 | 40.27 | 37.78 | 39.54 | 753,583 | -0.28(-0.70%) |
May 19, 2020 | 38.46 | 40.40 | 38.00 | 39.82 | 1,281,389 | +1.56(+4.08%) |
May 18, 2020 | 36.07 | 38.50 | 36.05 | 38.26 | 858,372 | +2.45(+6.84%) |
May 15, 2020 | 35.14 | 36.00 | 34.57 | 35.81 | 454,900 | +0.30(+0.84%) |
May 14, 2020 | 33.92 | 35.77 | 33.52 | 35.51 | 422,105 | +0.62(+1.78%) |
May 13, 2020 | 34.88 | 36.11 | 33.57 | 34.89 | 518,989 | +0.31(+0.90%) |
May 12, 2020 | 35.25 | 36.19 | 33.54 | 34.58 | 624,516 | -0.34(-0.97%) |
May 11, 2020 | 34.72 | 35.30 | 33.64 | 34.92 | 661,114 | -0.23(-0.65%) |
May 08, 2020 | 34.00 | 35.72 | 33.87 | 35.15 | 3,249,000 | +0.24(+0.69%) |
May 07, 2020 | 35.00 | 35.48 | 34.18 | 34.91 | 716,179 | -0.10(-0.29%) |
May 06, 2020 | 35.51 | 36.72 | 34.28 | 35.01 | 1,424,041 | +1.73(+5.20%) |
May 05, 2020 | 32.33 | 33.66 | 31.72 | 33.28 | 533,046 | +1.83(+5.82%) |
May 04, 2020 | 30.45 | 31.68 | 30.00 | 31.45 | 375,288 | +0.30(+0.98%) |