Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.54 | 34.29 | 33.38 | 34.16 | 1,124,486 | +0.68(+2.02%) |
Jul 30, 2020 | 32.49 | 33.48 | 32.40 | 33.48 | 796,361 | +0.43(+1.30%) |
Jul 29, 2020 | 32.27 | 33.18 | 32.13 | 33.05 | 672,496 | +1.00(+3.12%) |
Jul 28, 2020 | 32.86 | 33.10 | 32.03 | 32.05 | 918,588 | -1.05(-3.17%) |
Jul 27, 2020 | 32.32 | 33.18 | 32.16 | 33.10 | 1,127,719 | +0.86(+2.67%) |
Jul 24, 2020 | 32.89 | 33.18 | 32.22 | 32.24 | 691,081 | -1.22(-3.66%) |
Jul 23, 2020 | 33.25 | 33.81 | 33.07 | 33.46 | 768,496 | +0.12(+0.35%) |
Jul 22, 2020 | 33.34 | 33.74 | 33.22 | 33.35 | 598,484 | +0.05(+0.15%) |
Jul 21, 2020 | 33.37 | 33.87 | 33.20 | 33.30 | 748,255 | +0.12(+0.35%) |
Jul 20, 2020 | 33.10 | 33.26 | 32.60 | 33.18 | 629,123 | -0.03(-0.09%) |
Jul 17, 2020 | 33.39 | 33.59 | 32.95 | 33.21 | 874,566 | +0.22(+0.65%) |
Jul 16, 2020 | 33.42 | 34.15 | 32.55 | 32.99 | 1,575,452 | +0.26(+0.81%) |
Jul 15, 2020 | 31.99 | 32.83 | 31.82 | 32.73 | 1,236,999 | +1.38(+4.41%) |
Jul 14, 2020 | 30.70 | 31.37 | 30.32 | 31.35 | 1,093,454 | +0.45(+1.46%) |
Jul 13, 2020 | 31.12 | 32.32 | 30.82 | 30.90 | 1,565,107 | +0.22(+0.70%) |
Jul 10, 2020 | 29.97 | 30.69 | 29.83 | 30.68 | 952,226 | +0.72(+2.39%) |
Jul 09, 2020 | 30.32 | 30.60 | 29.54 | 29.97 | 885,508 | -0.40(-1.32%) |
Jul 08, 2020 | 30.37 | 30.41 | 29.83 | 30.37 | 926,757 | +0.26(+0.88%) |
Jul 07, 2020 | 30.99 | 31.12 | 30.04 | 30.10 | 1,289,187 | -1.13(-3.61%) |
Jul 06, 2020 | 30.78 | 31.73 | 30.78 | 31.23 | 1,120,666 | +0.41(+1.34%) |
Jul 02, 2020 | 30.93 | 31.59 | 30.69 | 30.82 | 1,085,605 | +0.40(+1.32%) |
Jul 01, 2020 | 31.65 | 31.65 | 30.39 | 30.42 | 1,387,544 | -1.02(-3.24%) |
Jun 30, 2020 | 31.21 | 31.84 | 30.97 | 31.44 | 1,491,252 | -0.19(-0.59%) |
Jun 29, 2020 | 30.46 | 31.66 | 30.25 | 31.62 | 1,459,177 | +1.66(+5.53%) |
Jun 26, 2020 | 30.86 | 31.05 | 29.91 | 29.97 | 2,394,598 | -1.05(-3.38%) |
Jun 25, 2020 | 30.77 | 31.07 | 30.12 | 31.01 | 2,039,669 | +0.18(+0.57%) |
Jun 24, 2020 | 32.61 | 32.74 | 30.82 | 30.84 | 2,453,552 | -2.15(-6.51%) |
Jun 23, 2020 | 33.56 | 33.93 | 32.98 | 32.98 | 1,204,362 | -0.21(-0.62%) |
Jun 22, 2020 | 32.83 | 33.32 | 32.15 | 33.19 | 2,582,999 | +0.35(+1.07%) |
Jun 19, 2020 | 34.42 | 34.46 | 32.03 | 32.84 | 4,092,604 | +0.71(+2.20%) |
Jun 18, 2020 | 31.89 | 32.41 | 31.61 | 32.13 | 2,350,886 | -0.07(-0.21%) |
Jun 17, 2020 | 32.45 | 32.49 | 31.72 | 32.20 | 1,403,070 | -0.23(-0.70%) |
Jun 16, 2020 | 32.34 | 32.86 | 31.42 | 32.43 | 1,599,176 | +1.25(+4.02%) |
Jun 15, 2020 | 29.09 | 31.22 | 28.65 | 31.17 | 1,753,053 | +0.99(+3.28%) |
Jun 12, 2020 | 30.51 | 30.97 | 29.38 | 30.18 | 843,033 | +0.98(+3.36%) |
Jun 11, 2020 | 30.40 | 30.56 | 29.17 | 29.20 | 1,304,039 | -2.62(-8.22%) |
Jun 10, 2020 | 33.08 | 33.25 | 31.75 | 31.82 | 1,507,842 | -1.24(-3.76%) |
Jun 09, 2020 | 33.38 | 33.51 | 32.76 | 33.06 | 1,080,459 | -1.10(-3.21%) |
Jun 08, 2020 | 34.35 | 34.74 | 33.96 | 34.16 | 1,850,305 | +0.00(+0.00%) |
Jun 05, 2020 | 33.97 | 34.98 | 33.89 | 34.16 | 1,282,561 | +1.20(+3.63%) |
Jun 04, 2020 | 31.35 | 32.99 | 31.27 | 32.96 | 1,635,199 | +1.25(+3.96%) |
Jun 03, 2020 | 31.28 | 31.88 | 31.21 | 31.71 | 995,091 | +0.95(+3.09%) |
Jun 02, 2020 | 30.73 | 31.13 | 30.46 | 30.76 | 1,373,567 | +0.40(+1.32%) |
Jun 01, 2020 | 29.51 | 30.66 | 29.26 | 30.36 | 1,312,241 | +1.04(+3.54%) |
May 29, 2020 | 29.64 | 29.65 | 28.95 | 29.32 | 1,299,195 | -0.36(-1.22%) |
May 28, 2020 | 31.23 | 31.23 | 29.59 | 29.68 | 1,055,221 | -1.35(-4.36%) |
May 27, 2020 | 30.78 | 31.38 | 30.71 | 31.03 | 1,177,345 | +0.82(+2.72%) |
May 26, 2020 | 29.82 | 30.69 | 29.48 | 30.21 | 1,244,220 | +1.69(+5.91%) |
May 22, 2020 | 28.91 | 28.91 | 28.30 | 28.53 | 985,392 | -0.53(-1.82%) |
May 21, 2020 | 29.99 | 30.14 | 28.97 | 29.05 | 1,456,077 | -1.13(-3.73%) |
May 20, 2020 | 30.21 | 30.71 | 29.95 | 30.18 | 1,063,085 | +0.53(+1.78%) |
May 19, 2020 | 29.73 | 30.65 | 29.55 | 29.65 | 936,697 | -0.12(-0.40%) |
May 18, 2020 | 28.69 | 30.00 | 28.63 | 29.77 | 1,583,621 | +2.30(+8.38%) |
May 15, 2020 | 26.63 | 27.49 | 26.12 | 27.47 | 1,201,738 | +1.28(+4.90%) |
May 14, 2020 | 25.35 | 26.27 | 24.60 | 26.18 | 1,225,779 | +0.32(+1.25%) |
May 13, 2020 | 26.78 | 26.86 | 25.41 | 25.86 | 1,484,335 | -1.24(-4.58%) |
May 12, 2020 | 27.33 | 27.91 | 27.09 | 27.10 | 1,674,126 | +0.08(+0.29%) |
May 11, 2020 | 27.31 | 27.48 | 26.78 | 27.02 | 1,391,934 | -0.79(-2.84%) |
May 08, 2020 | 26.72 | 27.85 | 26.68 | 27.81 | 1,098,518 | +1.65(+6.31%) |
May 07, 2020 | 25.91 | 26.27 | 25.82 | 26.16 | 904,484 | +0.57(+2.21%) |
May 06, 2020 | 25.95 | 26.07 | 25.41 | 25.60 | 803,592 | -0.05(-0.19%) |
May 05, 2020 | 25.69 | 26.37 | 25.64 | 25.64 | 859,004 | +0.13(+0.50%) |
May 04, 2020 | 25.63 | 26.15 | 25.26 | 25.52 | 894,790 | -0.45(-1.73%) |