Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.03 | 40.59 | 39.32 | 40.21 | 175,775 | -0.55(-1.34%) |
Jul 30, 2020 | 40.38 | 40.88 | 39.79 | 40.76 | 61,077 | -0.38(-0.93%) |
Jul 29, 2020 | 40.43 | 41.14 | 40.20 | 41.14 | 105,192 | +0.85(+2.12%) |
Jul 28, 2020 | 41.20 | 41.57 | 40.22 | 40.28 | 132,287 | -1.26(-3.04%) |
Jul 27, 2020 | 42.52 | 42.52 | 41.15 | 41.55 | 161,365 | +0.24(+0.57%) |
Jul 24, 2020 | 41.86 | 41.94 | 41.31 | 41.31 | 51,620 | -0.39(-0.94%) |
Jul 23, 2020 | 40.94 | 41.96 | 40.94 | 41.70 | 65,614 | +0.73(+1.77%) |
Jul 22, 2020 | 41.28 | 41.50 | 40.76 | 40.98 | 61,321 | -0.73(-1.75%) |
Jul 21, 2020 | 40.73 | 42.20 | 40.73 | 41.71 | 158,497 | +1.25(+3.08%) |
Jul 20, 2020 | 40.49 | 41.12 | 40.21 | 40.46 | 75,467 | -0.39(-0.95%) |
Jul 17, 2020 | 41.19 | 41.87 | 40.70 | 40.85 | 66,922 | -0.48(-1.16%) |
Jul 16, 2020 | 41.00 | 41.91 | 40.85 | 41.33 | 61,736 | -0.05(-0.11%) |
Jul 15, 2020 | 40.52 | 41.89 | 40.51 | 41.37 | 103,336 | +1.83(+4.63%) |
Jul 14, 2020 | 39.66 | 40.10 | 39.01 | 39.54 | 66,619 | -0.24(-0.61%) |
Jul 13, 2020 | 39.77 | 40.31 | 38.97 | 39.78 | 94,141 | +0.42(+1.05%) |
Jul 10, 2020 | 38.03 | 39.37 | 38.03 | 39.37 | 79,442 | +1.24(+3.24%) |
Jul 09, 2020 | 38.87 | 39.13 | 37.80 | 38.13 | 86,564 | -0.88(-2.27%) |
Jul 08, 2020 | 39.28 | 39.80 | 38.46 | 39.02 | 97,819 | -0.33(-0.85%) |
Jul 07, 2020 | 39.64 | 40.12 | 39.27 | 39.35 | 69,924 | -0.74(-1.85%) |
Jul 06, 2020 | 41.02 | 41.52 | 39.79 | 40.09 | 96,181 | -0.13(-0.31%) |
Jul 02, 2020 | 41.57 | 41.92 | 39.96 | 40.22 | 83,320 | -0.47(-1.15%) |
Jul 01, 2020 | 42.07 | 42.07 | 40.45 | 40.69 | 116,201 | -1.36(-3.24%) |
Jun 30, 2020 | 40.47 | 42.42 | 40.47 | 42.05 | 121,471 | +1.15(+2.80%) |
Jun 29, 2020 | 40.16 | 41.35 | 39.82 | 40.90 | 126,767 | +1.45(+3.68%) |
Jun 26, 2020 | 39.58 | 40.09 | 38.63 | 39.45 | 520,972 | -0.95(-2.35%) |
Jun 25, 2020 | 38.52 | 40.40 | 38.50 | 40.40 | 114,863 | +1.53(+3.95%) |
Jun 24, 2020 | 39.30 | 39.40 | 38.41 | 38.86 | 134,065 | -1.05(-2.63%) |
Jun 23, 2020 | 40.66 | 40.88 | 39.68 | 39.91 | 99,542 | -0.18(-0.44%) |
Jun 22, 2020 | 39.61 | 40.91 | 39.61 | 40.09 | 137,730 | -0.26(-0.65%) |
Jun 19, 2020 | 41.95 | 41.95 | 39.80 | 40.35 | 935,689 | -0.05(-0.13%) |
Jun 18, 2020 | 39.23 | 40.99 | 39.23 | 40.41 | 170,531 | +0.69(+1.73%) |
Jun 17, 2020 | 40.79 | 40.79 | 39.32 | 39.72 | 133,037 | -0.89(-2.20%) |
Jun 16, 2020 | 40.53 | 40.88 | 39.10 | 40.61 | 113,464 | +1.56(+4.00%) |
Jun 15, 2020 | 36.67 | 39.68 | 36.59 | 39.05 | 168,067 | +0.97(+2.54%) |
Jun 12, 2020 | 38.41 | 38.84 | 37.14 | 38.09 | 213,729 | +0.81(+2.18%) |
Jun 11, 2020 | 38.74 | 38.74 | 37.01 | 37.27 | 134,137 | -2.77(-6.92%) |
Jun 10, 2020 | 42.19 | 42.19 | 40.01 | 40.05 | 94,216 | -2.35(-5.54%) |
Jun 09, 2020 | 41.21 | 42.82 | 41.01 | 42.39 | 141,629 | +0.31(+0.73%) |
Jun 08, 2020 | 42.42 | 42.86 | 41.64 | 42.09 | 110,460 | +0.24(+0.58%) |
Jun 05, 2020 | 41.51 | 42.18 | 40.80 | 41.84 | 212,289 | +2.08(+5.24%) |
Jun 04, 2020 | 40.66 | 40.89 | 39.02 | 39.76 | 200,366 | -1.14(-2.78%) |
Jun 03, 2020 | 39.86 | 41.26 | 39.36 | 40.89 | 207,787 | +1.91(+4.91%) |
Jun 02, 2020 | 39.01 | 39.25 | 38.47 | 38.98 | 178,870 | +0.49(+1.27%) |
Jun 01, 2020 | 38.93 | 39.59 | 38.05 | 38.49 | 215,779 | -0.04(-0.09%) |
May 29, 2020 | 37.97 | 38.94 | 37.46 | 38.53 | 130,963 | -0.18(-0.47%) |
May 28, 2020 | 40.61 | 40.61 | 38.50 | 38.71 | 86,096 | -1.57(-3.90%) |
May 27, 2020 | 38.89 | 40.45 | 38.05 | 40.28 | 121,365 | +2.69(+7.15%) |
May 26, 2020 | 36.91 | 38.17 | 36.19 | 37.59 | 98,198 | +2.16(+6.09%) |
May 22, 2020 | 35.59 | 35.64 | 34.94 | 35.43 | 43,986 | +0.03(+0.08%) |
May 21, 2020 | 35.53 | 36.05 | 35.39 | 35.41 | 56,829 | -0.21(-0.58%) |
May 20, 2020 | 34.67 | 36.08 | 34.44 | 35.61 | 109,224 | +1.70(+5.00%) |
May 19, 2020 | 35.71 | 35.84 | 33.89 | 33.92 | 101,101 | -1.74(-4.88%) |
May 18, 2020 | 34.14 | 35.69 | 33.84 | 35.66 | 136,831 | +2.76(+8.40%) |
May 15, 2020 | 32.87 | 33.13 | 32.61 | 32.90 | 77,447 | -0.15(-0.46%) |
May 14, 2020 | 32.09 | 33.19 | 30.90 | 33.05 | 124,727 | +0.43(+1.33%) |
May 13, 2020 | 32.91 | 32.93 | 31.63 | 32.62 | 118,836 | -0.56(-1.69%) |
May 12, 2020 | 34.56 | 34.56 | 33.09 | 33.18 | 117,103 | -1.36(-3.95%) |
May 11, 2020 | 35.20 | 35.20 | 34.13 | 34.54 | 110,878 | -1.32(-3.67%) |
May 08, 2020 | 34.52 | 35.99 | 34.52 | 35.86 | 101,712 | +1.60(+4.66%) |
May 07, 2020 | 35.06 | 35.51 | 34.03 | 34.26 | 85,041 | -0.22(-0.63%) |
May 06, 2020 | 35.30 | 35.48 | 34.31 | 34.48 | 78,174 | -0.73(-2.08%) |
May 05, 2020 | 37.30 | 37.52 | 35.06 | 35.21 | 94,201 | -1.34(-3.66%) |
May 04, 2020 | 36.14 | 36.63 | 35.47 | 36.54 | 100,229 | +0.05(+0.15%) |