Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.85 | 35.91 | 35.36 | 35.90 | 1,869,367 | +0.02(+0.05%) |
Jul 30, 2020 | 35.85 | 35.93 | 35.47 | 35.88 | 1,651,960 | -0.27(-0.73%) |
Jul 29, 2020 | 35.82 | 36.21 | 35.76 | 36.14 | 1,905,641 | +0.41(+1.15%) |
Jul 28, 2020 | 35.80 | 35.96 | 35.71 | 35.73 | 1,580,104 | -0.11(-0.31%) |
Jul 27, 2020 | 35.74 | 35.86 | 35.58 | 35.84 | 2,002,407 | +0.10(+0.28%) |
Jul 24, 2020 | 35.93 | 35.97 | 35.63 | 35.74 | 1,897,119 | -0.31(-0.86%) |
Jul 23, 2020 | 36.19 | 36.30 | 35.90 | 36.05 | 2,069,409 | -0.15(-0.40%) |
Jul 22, 2020 | 35.94 | 36.22 | 35.90 | 36.20 | 2,040,337 | +0.24(+0.66%) |
Jul 21, 2020 | 35.79 | 36.12 | 35.76 | 35.96 | 1,968,545 | +0.39(+1.11%) |
Jul 20, 2020 | 35.66 | 35.69 | 35.43 | 35.57 | 1,370,968 | -0.12(-0.33%) |
Jul 17, 2020 | 35.73 | 35.78 | 35.56 | 35.68 | 1,320,324 | +0.08(+0.23%) |
Jul 16, 2020 | 35.45 | 35.70 | 35.36 | 35.60 | 1,784,307 | -0.02(-0.05%) |
Jul 15, 2020 | 35.69 | 35.72 | 35.41 | 35.62 | 2,638,875 | +0.44(+1.25%) |
Jul 14, 2020 | 34.63 | 35.24 | 34.51 | 35.18 | 3,483,026 | +0.41(+1.18%) |
Jul 13, 2020 | 34.97 | 35.33 | 34.71 | 34.77 | 2,509,099 | +0.02(+0.05%) |
Jul 10, 2020 | 34.17 | 34.77 | 34.11 | 34.75 | 2,108,651 | +0.56(+1.63%) |
Jul 09, 2020 | 34.66 | 34.67 | 33.89 | 34.19 | 1,977,169 | -0.44(-1.27%) |
Jul 08, 2020 | 34.59 | 34.73 | 34.34 | 34.63 | 1,573,027 | +0.12(+0.34%) |
Jul 07, 2020 | 34.72 | 34.82 | 34.46 | 34.51 | 3,468,777 | -0.46(-1.31%) |
Jul 06, 2020 | 35.03 | 35.17 | 34.82 | 34.97 | 2,275,749 | +0.41(+1.19%) |
Jul 02, 2020 | 34.80 | 35.03 | 34.49 | 34.56 | 2,101,003 | +0.19(+0.56%) |
Jul 01, 2020 | 34.56 | 34.69 | 34.34 | 34.37 | 2,251,706 | -0.05(-0.13%) |
Jun 30, 2020 | 33.96 | 34.60 | 33.93 | 34.41 | 2,671,674 | +0.42(+1.24%) |
Jun 29, 2020 | 33.68 | 34.00 | 33.54 | 33.99 | 1,852,503 | +0.52(+1.56%) |
Jun 26, 2020 | 34.06 | 34.08 | 33.36 | 33.47 | 3,084,035 | -0.80(-2.32%) |
Jun 25, 2020 | 33.77 | 34.29 | 33.59 | 34.27 | 2,788,905 | +0.39(+1.16%) |
Jun 24, 2020 | 34.48 | 34.48 | 33.64 | 33.87 | 3,450,945 | -0.87(-2.50%) |
Jun 23, 2020 | 35.04 | 35.10 | 34.72 | 34.74 | 1,752,881 | +0.09(+0.26%) |
Jun 22, 2020 | 34.51 | 34.73 | 34.28 | 34.65 | 2,015,737 | +0.04(+0.11%) |
Jun 19, 2020 | 35.39 | 35.39 | 34.46 | 34.61 | 2,225,343 | -0.28(-0.81%) |
Jun 18, 2020 | 34.66 | 35.00 | 34.58 | 34.90 | 1,602,895 | +0.02(+0.05%) |
Jun 17, 2020 | 35.30 | 35.30 | 34.80 | 34.88 | 2,141,374 | -0.29(-0.83%) |
Jun 16, 2020 | 35.58 | 35.61 | 34.55 | 35.17 | 4,158,331 | +0.68(+1.96%) |
Jun 15, 2020 | 33.41 | 34.63 | 33.24 | 34.49 | 3,030,076 | +0.26(+0.77%) |
Jun 12, 2020 | 34.64 | 34.69 | 33.53 | 34.23 | 3,723,676 | +0.56(+1.67%) |
Jun 11, 2020 | 34.89 | 35.08 | 33.61 | 33.67 | 3,365,571 | -2.33(-6.47%) |
Jun 10, 2020 | 36.59 | 36.59 | 35.99 | 35.99 | 2,313,815 | -0.59(-1.62%) |
Jun 09, 2020 | 36.69 | 36.79 | 36.44 | 36.59 | 2,281,727 | -0.55(-1.47%) |
Jun 08, 2020 | 36.78 | 37.13 | 36.66 | 37.13 | 2,341,840 | +0.58(+1.59%) |
Jun 05, 2020 | 36.63 | 36.93 | 36.42 | 36.55 | 3,272,171 | +1.01(+2.84%) |
Jun 04, 2020 | 35.27 | 35.60 | 35.22 | 35.54 | 1,786,941 | +0.13(+0.36%) |
Jun 03, 2020 | 35.06 | 35.50 | 35.06 | 35.41 | 2,653,067 | +0.71(+2.04%) |
Jun 02, 2020 | 34.51 | 34.70 | 34.41 | 34.70 | 2,040,215 | +0.38(+1.11%) |
Jun 01, 2020 | 34.20 | 34.46 | 34.08 | 34.32 | 2,323,945 | +0.04(+0.11%) |
May 29, 2020 | 34.13 | 34.36 | 33.73 | 34.29 | 2,871,371 | +0.05(+0.13%) |
May 28, 2020 | 34.68 | 34.68 | 34.16 | 34.24 | 2,533,983 | -0.16(-0.48%) |
May 27, 2020 | 34.24 | 34.42 | 33.75 | 34.40 | 2,390,283 | +0.75(+2.24%) |
May 26, 2020 | 33.68 | 33.92 | 33.59 | 33.65 | 34,279,656 | +0.78(+2.38%) |
May 22, 2020 | 32.90 | 32.90 | 32.65 | 32.87 | 2,467,492 | -0.03(-0.08%) |
May 21, 2020 | 33.10 | 33.22 | 32.79 | 32.89 | 2,608,709 | -0.23(-0.69%) |
May 20, 2020 | 33.07 | 33.27 | 32.96 | 33.12 | 2,059,639 | +0.56(+1.73%) |
May 19, 2020 | 33.04 | 33.09 | 32.56 | 32.56 | 2,747,081 | -0.55(-1.67%) |
May 18, 2020 | 32.79 | 33.31 | 32.79 | 33.11 | 2,041,563 | +1.25(+3.91%) |
May 15, 2020 | 31.62 | 31.93 | 31.45 | 31.87 | 3,352,793 | -0.01(-0.03%) |
May 14, 2020 | 31.11 | 31.89 | 30.76 | 31.88 | 5,167,783 | +0.49(+1.56%) |
May 13, 2020 | 31.98 | 31.99 | 31.14 | 31.39 | 4,350,942 | -0.68(-2.13%) |
May 12, 2020 | 32.95 | 32.99 | 32.07 | 32.07 | 2,941,731 | -0.75(-2.27%) |
May 11, 2020 | 32.70 | 32.99 | 32.57 | 32.81 | 2,450,159 | -0.15(-0.44%) |
May 08, 2020 | 32.70 | 33.03 | 32.63 | 32.96 | 2,708,368 | +0.67(+2.08%) |
May 07, 2020 | 32.38 | 32.64 | 32.24 | 32.29 | 4,795,552 | +0.33(+1.02%) |
May 06, 2020 | 32.57 | 32.59 | 31.96 | 31.96 | 2,883,623 | -0.38(-1.18%) |
May 05, 2020 | 32.57 | 32.76 | 32.33 | 32.34 | 2,172,163 | +0.17(+0.54%) |
May 04, 2020 | 31.91 | 32.21 | 31.68 | 32.17 | 2,119,741 | +0.02(+0.06%) |