Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.62 | 34.70 | 33.64 | 34.68 | 569,096 | -0.27(-0.77%) |
Jul 30, 2020 | 34.77 | 35.18 | 34.33 | 34.95 | 445,151 | -0.43(-1.21%) |
Jul 29, 2020 | 34.84 | 35.69 | 34.84 | 35.38 | 320,165 | +0.67(+1.92%) |
Jul 28, 2020 | 34.84 | 35.25 | 34.68 | 34.71 | 426,670 | -0.52(-1.47%) |
Jul 27, 2020 | 34.68 | 35.48 | 34.47 | 35.23 | 438,836 | +0.46(+1.33%) |
Jul 24, 2020 | 34.85 | 34.99 | 34.17 | 34.77 | 537,378 | -0.13(-0.37%) |
Jul 23, 2020 | 35.06 | 35.62 | 34.54 | 34.90 | 832,840 | -0.39(-1.10%) |
Jul 22, 2020 | 34.81 | 35.44 | 34.76 | 35.29 | 386,410 | +0.31(+0.87%) |
Jul 21, 2020 | 34.43 | 35.38 | 34.43 | 34.98 | 442,698 | +0.79(+2.30%) |
Jul 20, 2020 | 33.92 | 34.58 | 33.78 | 34.19 | 611,932 | -0.10(-0.30%) |
Jul 17, 2020 | 34.64 | 34.82 | 34.06 | 34.30 | 282,012 | -0.18(-0.51%) |
Jul 16, 2020 | 34.56 | 34.81 | 34.12 | 34.47 | 422,405 | -0.24(-0.69%) |
Jul 15, 2020 | 35.38 | 35.69 | 34.08 | 34.71 | 687,763 | +0.14(+0.40%) |
Jul 14, 2020 | 33.01 | 34.59 | 32.85 | 34.57 | 473,365 | +1.33(+4.02%) |
Jul 13, 2020 | 33.68 | 34.40 | 33.23 | 33.24 | 744,200 | -0.50(-1.48%) |
Jul 10, 2020 | 32.96 | 34.18 | 32.75 | 33.74 | 909,583 | +1.30(+4.00%) |
Jul 09, 2020 | 32.86 | 33.33 | 31.38 | 32.44 | 913,176 | +0.44(+1.36%) |
Jul 08, 2020 | 31.07 | 32.06 | 30.82 | 32.01 | 670,420 | +1.12(+3.63%) |
Jul 07, 2020 | 31.98 | 32.20 | 30.70 | 30.88 | 738,780 | -1.58(-4.85%) |
Jul 06, 2020 | 34.11 | 34.42 | 31.82 | 32.46 | 586,768 | -0.55(-1.66%) |
Jul 02, 2020 | 34.50 | 34.76 | 32.91 | 33.01 | 841,183 | -0.36(-1.08%) |
Jul 01, 2020 | 34.69 | 34.95 | 33.06 | 33.37 | 530,219 | -1.21(-3.49%) |
Jun 30, 2020 | 34.06 | 35.39 | 34.06 | 34.57 | 746,820 | +0.20(+0.59%) |
Jun 29, 2020 | 32.63 | 34.78 | 32.53 | 34.37 | 642,027 | +2.65(+8.36%) |
Jun 26, 2020 | 33.73 | 33.73 | 31.44 | 31.72 | 1,210,260 | -2.51(-7.34%) |
Jun 25, 2020 | 31.78 | 35.15 | 31.31 | 34.23 | 743,274 | +1.82(+5.60%) |
Jun 24, 2020 | 32.65 | 33.26 | 31.85 | 32.41 | 660,596 | -1.02(-3.05%) |
Jun 23, 2020 | 32.83 | 33.67 | 32.53 | 33.43 | 615,152 | +1.24(+3.86%) |
Jun 22, 2020 | 31.96 | 32.39 | 31.62 | 32.19 | 314,262 | -0.03(-0.09%) |
Jun 19, 2020 | 33.14 | 33.72 | 32.10 | 32.22 | 866,860 | -0.44(-1.36%) |
Jun 18, 2020 | 32.45 | 33.23 | 32.17 | 32.66 | 357,231 | -0.55(-1.65%) |
Jun 17, 2020 | 32.80 | 33.99 | 32.80 | 33.21 | 569,015 | +0.19(+0.56%) |
Jun 16, 2020 | 33.25 | 33.45 | 31.86 | 33.03 | 449,273 | +1.86(+5.98%) |
Jun 15, 2020 | 30.93 | 31.55 | 29.79 | 31.16 | 348,010 | +0.40(+1.30%) |
Jun 12, 2020 | 31.26 | 31.77 | 29.91 | 30.76 | 363,250 | +1.43(+4.87%) |
Jun 11, 2020 | 31.56 | 31.83 | 29.09 | 29.34 | 813,387 | -4.40(-13.04%) |
Jun 10, 2020 | 37.91 | 37.99 | 33.18 | 33.73 | 843,706 | -4.28(-11.25%) |
Jun 09, 2020 | 37.97 | 38.02 | 34.89 | 38.01 | 1,512,833 | +2.09(+5.81%) |
Jun 08, 2020 | 33.56 | 36.68 | 33.49 | 35.92 | 1,209,456 | +3.33(+10.22%) |
Jun 05, 2020 | 33.90 | 34.58 | 32.49 | 32.59 | 631,894 | +0.62(+1.93%) |
Jun 04, 2020 | 29.61 | 31.98 | 29.37 | 31.98 | 648,093 | +1.96(+6.53%) |
Jun 03, 2020 | 29.52 | 30.47 | 29.22 | 30.02 | 193,474 | +1.32(+4.62%) |
Jun 02, 2020 | 28.66 | 29.22 | 28.50 | 28.69 | 204,398 | +0.43(+1.53%) |
Jun 01, 2020 | 27.70 | 28.64 | 27.38 | 28.26 | 393,460 | +0.74(+2.67%) |
May 29, 2020 | 27.11 | 27.61 | 26.54 | 27.52 | 403,942 | +0.12(+0.44%) |
May 28, 2020 | 28.75 | 28.75 | 27.21 | 27.40 | 216,385 | -0.82(-2.90%) |
May 27, 2020 | 27.58 | 28.36 | 27.23 | 28.22 | 288,582 | +1.48(+5.54%) |
May 26, 2020 | 25.90 | 27.09 | 25.76 | 26.74 | 212,932 | +2.01(+8.15%) |
May 22, 2020 | 24.92 | 24.92 | 24.07 | 24.73 | 111,421 | -0.13(-0.52%) |
May 21, 2020 | 25.01 | 25.51 | 24.74 | 24.86 | 201,523 | -0.35(-1.39%) |
May 20, 2020 | 24.91 | 25.77 | 24.91 | 25.21 | 191,493 | +0.95(+3.91%) |
May 19, 2020 | 24.85 | 25.46 | 24.21 | 24.26 | 213,434 | -0.92(-3.65%) |
May 18, 2020 | 23.69 | 25.28 | 23.65 | 25.18 | 299,223 | +2.90(+13.01%) |
May 15, 2020 | 22.12 | 22.77 | 21.92 | 22.28 | 206,863 | +0.24(+1.09%) |
May 14, 2020 | 21.20 | 22.08 | 20.60 | 22.04 | 162,619 | +0.21(+0.97%) |
May 13, 2020 | 22.69 | 22.83 | 21.54 | 21.83 | 283,543 | -1.27(-5.50%) |
May 12, 2020 | 23.82 | 24.05 | 23.10 | 23.10 | 245,671 | -0.77(-3.24%) |
May 11, 2020 | 23.73 | 24.01 | 23.00 | 23.87 | 285,404 | -0.58(-2.37%) |
May 08, 2020 | 23.83 | 24.53 | 23.83 | 24.45 | 157,402 | +1.24(+5.35%) |
May 07, 2020 | 23.14 | 23.70 | 23.00 | 23.21 | 135,695 | +0.69(+3.06%) |
May 06, 2020 | 23.18 | 23.57 | 22.46 | 22.52 | 253,508 | -0.63(-2.74%) |
May 05, 2020 | 23.52 | 24.09 | 23.09 | 23.15 | 262,718 | +0.19(+0.84%) |
May 04, 2020 | 23.01 | 23.43 | 22.59 | 22.96 | 214,531 | -0.46(-1.96%) |