Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.16 | 41.67 | 41.16 | 41.52 | 2,367 | +0.05(+0.12%) |
Jul 30, 2020 | 41.42 | 41.50 | 41.17 | 41.47 | 2,786 | -0.08(-0.19%) |
Jul 29, 2020 | 41.72 | 41.72 | 41.55 | 41.55 | 723 | +0.31(+0.75%) |
Jul 28, 2020 | 41.40 | 41.40 | 41.24 | 41.24 | 2,002 | -0.33(-0.80%) |
Jul 27, 2020 | 41.68 | 41.73 | 41.28 | 41.57 | 4,029 | +0.28(+0.68%) |
Jul 24, 2020 | 41.53 | 41.54 | 41.29 | 41.29 | 2,367 | -0.12(-0.28%) |
Jul 23, 2020 | 41.57 | 41.78 | 41.29 | 41.41 | 2,133 | -0.17(-0.40%) |
Jul 22, 2020 | 41.53 | 41.74 | 41.53 | 41.58 | 2,477 | +0.02(+0.04%) |
Jul 21, 2020 | 41.49 | 41.84 | 41.35 | 41.56 | 2,002 | +0.33(+0.81%) |
Jul 20, 2020 | 41.46 | 41.46 | 41.17 | 41.23 | 3,920 | -0.01(-0.02%) |
Jul 17, 2020 | 41.44 | 41.44 | 41.05 | 41.23 | 17,541 | -0.01(-0.03%) |
Jul 16, 2020 | 41.30 | 41.46 | 41.25 | 41.25 | 9,264 | -0.19(-0.46%) |
Jul 15, 2020 | 41.41 | 41.51 | 41.23 | 41.44 | 3,322 | +0.16(+0.39%) |
Jul 14, 2020 | 40.92 | 41.28 | 40.92 | 41.28 | 2,073 | +0.27(+0.66%) |
Jul 13, 2020 | 41.44 | 41.45 | 41.01 | 41.01 | 4,803 | -0.30(-0.73%) |
Jul 10, 2020 | 41.25 | 41.31 | 41.08 | 41.31 | 2,152 | +0.13(+0.32%) |
Jul 09, 2020 | 40.89 | 41.19 | 40.89 | 41.18 | 3,210 | -0.07(-0.16%) |
Jul 08, 2020 | 41.63 | 41.63 | 41.07 | 41.24 | 4,631 | -0.03(-0.08%) |
Jul 07, 2020 | 41.18 | 41.33 | 41.18 | 41.28 | 2,323 | -0.07(-0.17%) |
Jul 06, 2020 | 41.08 | 41.39 | 41.08 | 41.34 | 7,059 | +0.16(+0.38%) |
Jul 02, 2020 | 41.28 | 41.40 | 41.12 | 41.19 | 26,474 | +0.21(+0.52%) |
Jul 01, 2020 | 41.07 | 41.17 | 40.90 | 40.97 | 5,731 | -0.12(-0.29%) |
Jun 30, 2020 | 41.28 | 41.44 | 40.89 | 41.09 | 6,855 | -0.10(-0.24%) |
Jun 29, 2020 | 41.12 | 41.33 | 41.07 | 41.19 | 2,311 | -0.15(-0.36%) |
Jun 26, 2020 | 41.30 | 41.54 | 41.30 | 41.34 | 3,551 | -0.17(-0.41%) |
Jun 25, 2020 | 41.64 | 41.64 | 41.18 | 41.51 | 36,212 | +0.32(+0.78%) |
Jun 24, 2020 | 41.37 | 41.37 | 41.02 | 41.19 | 3,596 | -0.22(-0.52%) |
Jun 23, 2020 | 41.27 | 41.65 | 41.27 | 41.41 | 2,185 | +0.05(+0.11%) |
Jun 22, 2020 | 41.15 | 41.36 | 41.15 | 41.36 | 754 | +0.17(+0.40%) |
Jun 19, 2020 | 41.31 | 41.37 | 41.19 | 41.20 | 2,044 | +0.06(+0.15%) |
Jun 18, 2020 | 41.16 | 41.25 | 40.92 | 41.14 | 5,391 | +0.07(+0.18%) |
Jun 17, 2020 | 40.96 | 41.26 | 40.96 | 41.06 | 4,067 | -0.13(-0.33%) |
Jun 16, 2020 | 41.26 | 41.28 | 41.04 | 41.20 | 7,566 | +0.17(+0.40%) |
Jun 15, 2020 | 41.14 | 41.17 | 40.96 | 41.03 | 5,092 | +0.11(+0.26%) |
Jun 12, 2020 | 41.09 | 41.09 | 40.71 | 40.93 | 5,596 | +0.11(+0.28%) |
Jun 11, 2020 | 40.93 | 41.21 | 40.72 | 40.81 | 6,106 | -0.56(-1.34%) |
Jun 10, 2020 | 41.39 | 41.57 | 41.18 | 41.37 | 5,105 | +0.13(+0.31%) |
Jun 09, 2020 | 41.15 | 41.44 | 40.17 | 41.24 | 5,158 | +0.17(+0.41%) |
Jun 08, 2020 | 41.08 | 41.25 | 41.02 | 41.07 | 5,218 | -0.08(-0.19%) |
Jun 05, 2020 | 41.04 | 41.33 | 41.00 | 41.15 | 5,273 | +0.15(+0.36%) |
Jun 04, 2020 | 40.95 | 41.17 | 40.84 | 41.00 | 9,305 | -0.05(-0.13%) |
Jun 03, 2020 | 40.85 | 41.25 | 40.81 | 41.06 | 12,200 | -0.09(-0.22%) |
Jun 02, 2020 | 41.24 | 41.29 | 40.95 | 41.15 | 4,486 | +0.09(+0.22%) |
Jun 01, 2020 | 40.95 | 41.08 | 40.95 | 41.06 | 1,807 | -0.01(-0.03%) |
May 29, 2020 | 40.93 | 41.07 | 40.80 | 41.07 | 2,475 | +0.28(+0.68%) |
May 28, 2020 | 40.78 | 41.00 | 40.65 | 40.79 | 3,007 | +0.08(+0.21%) |
May 27, 2020 | 40.52 | 40.85 | 40.52 | 40.71 | 3,784 | -0.13(-0.31%) |
May 26, 2020 | 40.71 | 41.03 | 40.71 | 40.83 | 1,674 | -0.10(-0.23%) |
May 22, 2020 | 40.74 | 41.03 | 40.74 | 40.93 | 2,044 | +0.01(+0.02%) |
May 21, 2020 | 40.79 | 41.08 | 40.79 | 40.92 | 15,303 | -0.08(-0.19%) |
May 20, 2020 | 40.92 | 41.00 | 40.78 | 41.00 | 1,021 | +0.15(+0.36%) |
May 19, 2020 | 40.72 | 41.02 | 40.65 | 40.85 | 13,162 | +0.12(+0.29%) |
May 18, 2020 | 40.89 | 41.04 | 40.65 | 40.73 | 13,976 | -0.21(-0.52%) |
May 15, 2020 | 40.96 | 41.08 | 40.75 | 40.95 | 5,919 | +0.15(+0.36%) |
May 14, 2020 | 40.67 | 40.90 | 40.67 | 40.80 | 1,807 | +0.19(+0.47%) |
May 13, 2020 | 40.45 | 40.80 | 40.45 | 40.61 | 13,881 | +0.07(+0.18%) |
May 12, 2020 | 40.73 | 40.73 | 40.40 | 40.54 | 2,461 | +0.07(+0.17%) |
May 11, 2020 | 40.35 | 40.60 | 40.35 | 40.47 | 4,561 | -0.06(-0.15%) |
May 08, 2020 | 40.90 | 40.90 | 40.37 | 40.53 | 2,152 | -0.05(-0.11%) |
May 07, 2020 | 40.86 | 40.86 | 40.34 | 40.57 | 3,950 | +0.24(+0.60%) |
May 06, 2020 | 40.47 | 40.47 | 40.27 | 40.33 | 2,043 | -0.09(-0.22%) |
May 05, 2020 | 40.50 | 40.50 | 40.17 | 40.42 | 3,577 | +0.01(+0.02%) |
May 04, 2020 | 40.36 | 40.41 | 40.36 | 40.41 | 1,968 | +0.09(+0.21%) |