Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.39 | 35.39 | 34.86 | 35.16 | 398,931 | -0.50(-1.39%) |
Jul 30, 2020 | 35.43 | 35.68 | 35.11 | 35.65 | 365,745 | -0.30(-0.85%) |
Jul 29, 2020 | 35.77 | 36.00 | 35.75 | 35.96 | 300,959 | +0.44(+1.25%) |
Jul 28, 2020 | 35.59 | 35.68 | 35.46 | 35.51 | 250,257 | -0.26(-0.73%) |
Jul 27, 2020 | 35.64 | 35.82 | 35.56 | 35.77 | 381,750 | +0.29(+0.81%) |
Jul 24, 2020 | 35.36 | 35.52 | 35.29 | 35.49 | 281,686 | -0.16(-0.44%) |
Jul 23, 2020 | 35.88 | 36.03 | 35.54 | 35.64 | 216,187 | -0.31(-0.87%) |
Jul 22, 2020 | 35.97 | 36.05 | 35.85 | 35.96 | 263,267 | -0.27(-0.75%) |
Jul 21, 2020 | 36.36 | 36.41 | 36.17 | 36.23 | 481,203 | +0.57(+1.59%) |
Jul 20, 2020 | 35.41 | 35.69 | 35.34 | 35.66 | 328,415 | +0.08(+0.22%) |
Jul 17, 2020 | 35.49 | 35.62 | 35.39 | 35.58 | 277,093 | +0.21(+0.59%) |
Jul 16, 2020 | 35.31 | 35.45 | 35.28 | 35.37 | 252,877 | -0.53(-1.48%) |
Jul 15, 2020 | 35.99 | 36.05 | 35.73 | 35.90 | 391,304 | +0.40(+1.13%) |
Jul 14, 2020 | 35.04 | 35.56 | 35.03 | 35.50 | 398,872 | +0.42(+1.19%) |
Jul 13, 2020 | 35.41 | 35.68 | 35.00 | 35.09 | 495,538 | -0.25(-0.71%) |
Jul 10, 2020 | 35.27 | 35.36 | 35.08 | 35.34 | 694,742 | +0.08(+0.22%) |
Jul 09, 2020 | 35.55 | 35.58 | 35.01 | 35.26 | 384,361 | -0.43(-1.20%) |
Jul 08, 2020 | 35.36 | 35.72 | 35.29 | 35.69 | 316,515 | +0.17(+0.47%) |
Jul 07, 2020 | 35.69 | 35.87 | 35.47 | 35.52 | 344,201 | -0.61(-1.69%) |
Jul 06, 2020 | 36.00 | 36.17 | 35.92 | 36.13 | 1,164,446 | +0.57(+1.62%) |
Jul 02, 2020 | 35.62 | 35.84 | 35.49 | 35.56 | 284,672 | +0.66(+1.90%) |
Jul 01, 2020 | 34.69 | 35.00 | 34.69 | 34.89 | 722,428 | +0.27(+0.78%) |
Jun 30, 2020 | 34.43 | 34.71 | 34.38 | 34.62 | 557,588 | +0.14(+0.40%) |
Jun 29, 2020 | 34.22 | 34.48 | 34.06 | 34.48 | 481,240 | +0.41(+1.20%) |
Jun 26, 2020 | 34.44 | 34.45 | 34.01 | 34.08 | 499,755 | -0.48(-1.39%) |
Jun 25, 2020 | 34.09 | 34.57 | 33.98 | 34.55 | 374,206 | +0.28(+0.81%) |
Jun 24, 2020 | 34.80 | 34.90 | 34.19 | 34.28 | 359,204 | -0.76(-2.16%) |
Jun 23, 2020 | 35.22 | 35.32 | 35.03 | 35.03 | 445,506 | +0.06(+0.17%) |
Jun 22, 2020 | 34.74 | 35.02 | 34.62 | 34.97 | 772,548 | +0.68(+1.98%) |
Jun 19, 2020 | 34.87 | 34.97 | 34.28 | 34.29 | 435,104 | -0.34(-0.98%) |
Jun 18, 2020 | 34.50 | 34.74 | 34.49 | 34.63 | 863,904 | -0.10(-0.28%) |
Jun 17, 2020 | 34.80 | 34.95 | 34.66 | 34.73 | 802,238 | +0.10(+0.28%) |
Jun 16, 2020 | 35.06 | 35.10 | 34.26 | 34.63 | 794,679 | +0.23(+0.66%) |
Jun 15, 2020 | 33.65 | 34.48 | 33.47 | 34.41 | 545,139 | +0.19(+0.54%) |
Jun 12, 2020 | 34.62 | 34.62 | 33.63 | 34.22 | 3,607,889 | +0.56(+1.66%) |
Jun 11, 2020 | 34.56 | 34.72 | 33.61 | 33.66 | 772,062 | -2.25(-6.27%) |
Jun 10, 2020 | 35.99 | 36.21 | 35.78 | 35.91 | 330,026 | +0.07(+0.19%) |
Jun 09, 2020 | 35.76 | 35.99 | 35.70 | 35.84 | 463,348 | -0.39(-1.07%) |
Jun 08, 2020 | 35.93 | 36.26 | 35.77 | 36.23 | 615,526 | +0.47(+1.32%) |
Jun 05, 2020 | 35.75 | 36.04 | 35.67 | 35.76 | 757,784 | +0.95(+2.74%) |
Jun 04, 2020 | 34.74 | 35.03 | 34.65 | 34.80 | 4,370,814 | -0.05(-0.15%) |
Jun 03, 2020 | 34.52 | 34.96 | 34.52 | 34.86 | 1,169,049 | +0.96(+2.84%) |
Jun 02, 2020 | 33.76 | 34.00 | 33.64 | 33.89 | 970,567 | +0.65(+1.96%) |
Jun 01, 2020 | 32.65 | 33.24 | 32.65 | 33.24 | 822,438 | +1.34(+4.20%) |
May 29, 2020 | 31.81 | 31.96 | 31.51 | 31.90 | 752,312 | -0.42(-1.30%) |
May 28, 2020 | 32.46 | 32.61 | 32.25 | 32.32 | 683,624 | +0.13(+0.40%) |
May 27, 2020 | 32.31 | 32.31 | 31.88 | 32.19 | 621,406 | +0.09(+0.29%) |
May 26, 2020 | 32.27 | 32.34 | 32.07 | 32.10 | 502,487 | +1.04(+3.35%) |
May 22, 2020 | 30.98 | 31.06 | 30.86 | 31.06 | 734,267 | -0.56(-1.77%) |
May 21, 2020 | 31.88 | 31.96 | 31.50 | 31.62 | 806,114 | -0.71(-2.21%) |
May 20, 2020 | 32.22 | 32.47 | 32.21 | 32.33 | 553,778 | +0.68(+2.14%) |
May 19, 2020 | 31.94 | 32.04 | 31.65 | 31.65 | 759,804 | -0.32(-0.99%) |
May 18, 2020 | 31.51 | 32.06 | 31.44 | 31.97 | 941,489 | +1.22(+3.97%) |
May 15, 2020 | 30.54 | 30.78 | 30.51 | 30.75 | 483,031 | +0.01(+0.03%) |
May 14, 2020 | 30.28 | 30.75 | 30.13 | 30.74 | 1,150,244 | -0.01(-0.03%) |
May 13, 2020 | 31.22 | 31.26 | 30.59 | 30.75 | 1,076,904 | -0.26(-0.83%) |
May 12, 2020 | 31.48 | 31.54 | 30.97 | 31.01 | 769,744 | -0.48(-1.53%) |
May 11, 2020 | 31.36 | 31.65 | 31.33 | 31.49 | 750,467 | +0.03(+0.11%) |
May 08, 2020 | 31.27 | 31.48 | 31.23 | 31.45 | 813,434 | +0.40(+1.30%) |
May 07, 2020 | 30.99 | 31.21 | 30.92 | 31.05 | 817,457 | +0.34(+1.09%) |
May 06, 2020 | 31.10 | 31.21 | 30.69 | 30.72 | 529,131 | -0.27(-0.86%) |
May 05, 2020 | 31.11 | 31.24 | 30.95 | 30.98 | 791,893 | +0.20(+0.64%) |
May 04, 2020 | 30.42 | 30.82 | 30.33 | 30.78 | 654,206 | +0.50(+1.64%) |