Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.09 | 33.93 | 32.77 | 33.62 | 11,361,397 | +0.11(+0.32%) |
Jul 30, 2020 | 34.32 | 34.56 | 33.12 | 33.51 | 6,760,118 | -1.61(-4.59%) |
Jul 29, 2020 | 33.74 | 35.16 | 33.64 | 35.12 | 5,791,095 | +1.58(+4.70%) |
Jul 28, 2020 | 33.69 | 34.20 | 33.33 | 33.55 | 5,477,302 | -0.35(-1.04%) |
Jul 27, 2020 | 33.90 | 34.24 | 33.22 | 33.90 | 3,736,628 | -0.16(-0.47%) |
Jul 24, 2020 | 34.26 | 34.64 | 33.84 | 34.06 | 4,236,888 | -0.16(-0.46%) |
Jul 23, 2020 | 33.62 | 34.76 | 33.54 | 34.22 | 5,197,066 | +0.13(+0.39%) |
Jul 22, 2020 | 33.18 | 34.24 | 32.91 | 34.08 | 8,579,466 | +0.17(+0.49%) |
Jul 21, 2020 | 32.82 | 34.11 | 32.70 | 33.92 | 7,585,382 | +1.58(+4.87%) |
Jul 20, 2020 | 33.20 | 33.71 | 32.28 | 32.34 | 8,059,809 | -1.04(-3.11%) |
Jul 17, 2020 | 33.12 | 34.88 | 32.74 | 33.38 | 11,797,176 | +0.48(+1.44%) |
Jul 16, 2020 | 32.59 | 33.40 | 32.25 | 32.90 | 3,841,550 | -0.16(-0.48%) |
Jul 15, 2020 | 32.88 | 33.20 | 32.11 | 33.06 | 5,459,168 | +1.21(+3.78%) |
Jul 14, 2020 | 30.70 | 31.94 | 30.27 | 31.86 | 9,966,341 | +0.78(+2.52%) |
Jul 13, 2020 | 31.96 | 32.08 | 30.85 | 31.07 | 9,466,508 | -0.78(-2.46%) |
Jul 10, 2020 | 29.23 | 31.91 | 29.06 | 31.86 | 10,726,420 | +2.51(+8.55%) |
Jul 09, 2020 | 30.15 | 30.15 | 28.66 | 29.35 | 12,121,646 | -0.70(-2.34%) |
Jul 08, 2020 | 30.56 | 30.63 | 29.52 | 30.05 | 13,831,988 | -0.48(-1.56%) |
Jul 07, 2020 | 31.28 | 31.61 | 30.48 | 30.53 | 7,671,863 | -1.47(-4.59%) |
Jul 06, 2020 | 32.46 | 32.67 | 31.08 | 32.00 | 7,792,825 | +0.26(+0.80%) |
Jul 02, 2020 | 32.06 | 32.93 | 31.62 | 31.74 | 6,495,441 | +0.34(+1.09%) |
Jul 01, 2020 | 33.09 | 33.49 | 31.21 | 31.40 | 6,842,948 | -1.50(-4.55%) |
Jun 30, 2020 | 30.91 | 33.14 | 30.53 | 32.90 | 7,433,335 | +1.74(+5.59%) |
Jun 29, 2020 | 31.28 | 32.06 | 30.80 | 31.15 | 5,259,585 | +0.03(+0.08%) |
Jun 26, 2020 | 32.02 | 34.37 | 30.50 | 31.13 | 16,795,740 | -1.16(-3.60%) |
Jun 25, 2020 | 31.31 | 32.59 | 30.91 | 32.29 | 9,510,357 | +0.40(+1.27%) |
Jun 24, 2020 | 33.30 | 33.58 | 31.44 | 31.88 | 9,078,907 | -2.26(-6.62%) |
Jun 23, 2020 | 34.37 | 34.94 | 34.03 | 34.15 | 6,597,669 | +0.17(+0.49%) |
Jun 22, 2020 | 33.12 | 34.13 | 32.58 | 33.98 | 11,865,981 | +0.37(+1.10%) |
Jun 19, 2020 | 36.75 | 36.79 | 33.61 | 33.61 | 29,531,858 | -0.25(-0.73%) |
Jun 18, 2020 | 32.52 | 34.32 | 32.04 | 33.85 | 7,043,000 | +1.18(+3.61%) |
Jun 17, 2020 | 33.88 | 34.00 | 32.67 | 32.68 | 6,246,205 | -1.33(-3.91%) |
Jun 16, 2020 | 35.30 | 35.62 | 33.11 | 34.00 | 8,243,673 | +0.70(+2.11%) |
Jun 15, 2020 | 30.63 | 33.62 | 30.46 | 33.30 | 10,875,003 | +1.07(+3.33%) |
Jun 12, 2020 | 33.12 | 33.35 | 31.09 | 32.23 | 8,736,948 | +1.14(+3.65%) |
Jun 11, 2020 | 31.59 | 33.34 | 30.95 | 31.09 | 11,964,593 | -3.40(-9.85%) |
Jun 10, 2020 | 35.03 | 35.91 | 34.44 | 34.49 | 9,071,708 | -1.07(-3.02%) |
Jun 09, 2020 | 35.47 | 36.03 | 34.64 | 35.56 | 9,389,374 | -1.58(-4.26%) |
Jun 08, 2020 | 38.28 | 38.83 | 36.55 | 37.15 | 16,471,968 | +0.57(+1.56%) |
Jun 05, 2020 | 36.04 | 36.97 | 35.61 | 36.57 | 12,349,201 | +3.10(+9.25%) |
Jun 04, 2020 | 33.62 | 34.20 | 33.03 | 33.48 | 10,495,126 | -0.48(-1.43%) |
Jun 03, 2020 | 33.88 | 34.51 | 33.59 | 33.96 | 10,392,228 | +0.77(+2.31%) |
Jun 02, 2020 | 32.56 | 33.39 | 32.10 | 33.19 | 8,558,024 | +1.07(+3.34%) |
Jun 01, 2020 | 31.02 | 32.41 | 30.23 | 32.12 | 8,426,595 | +1.20(+3.87%) |
May 29, 2020 | 30.61 | 31.18 | 30.02 | 30.92 | 13,011,335 | -0.04(-0.11%) |
May 28, 2020 | 32.30 | 32.30 | 30.77 | 30.96 | 7,952,652 | -1.23(-3.83%) |
May 27, 2020 | 33.20 | 33.39 | 31.29 | 32.19 | 12,358,589 | -0.22(-0.68%) |
May 26, 2020 | 32.64 | 33.03 | 32.22 | 32.41 | 11,909,646 | +1.11(+3.54%) |
May 22, 2020 | 31.31 | 31.54 | 30.31 | 31.30 | 6,457,715 | -0.11(-0.34%) |
May 21, 2020 | 32.39 | 32.93 | 31.12 | 31.41 | 12,984,211 | -0.99(-3.07%) |
May 20, 2020 | 31.11 | 32.81 | 30.93 | 32.40 | 21,224,394 | +2.04(+6.72%) |
May 19, 2020 | 30.45 | 31.14 | 29.11 | 30.36 | 14,835,751 | +0.11(+0.38%) |
May 18, 2020 | 28.01 | 30.56 | 27.68 | 30.25 | 15,286,325 | +4.02(+15.35%) |
May 15, 2020 | 26.53 | 27.05 | 25.86 | 26.22 | 10,941,403 | -0.51(-1.91%) |
May 14, 2020 | 25.99 | 27.39 | 24.94 | 26.73 | 9,174,147 | -0.14(-0.52%) |
May 13, 2020 | 27.43 | 28.17 | 26.20 | 26.87 | 9,825,161 | -1.00(-3.60%) |
May 12, 2020 | 28.57 | 28.97 | 27.88 | 27.88 | 8,113,092 | -0.42(-1.50%) |
May 11, 2020 | 28.13 | 28.64 | 27.70 | 28.30 | 8,355,157 | -0.29(-1.00%) |
May 08, 2020 | 27.38 | 28.85 | 26.90 | 28.59 | 9,318,276 | +1.95(+7.31%) |
May 07, 2020 | 26.40 | 27.22 | 26.00 | 26.64 | 12,275,212 | +1.08(+4.23%) |
May 06, 2020 | 26.99 | 27.46 | 25.54 | 25.56 | 9,003,449 | -1.39(-5.17%) |
May 05, 2020 | 29.68 | 29.77 | 26.61 | 26.95 | 15,569,104 | -0.34(-1.24%) |
May 04, 2020 | 24.70 | 27.32 | 24.68 | 27.29 | 15,917,791 | +1.98(+7.83%) |