Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.91 | 39.93 | 39.33 | 39.88 | 422,395 | -0.22(-0.56%) |
Jul 30, 2020 | 39.86 | 40.13 | 39.67 | 40.11 | 319,921 | -0.25(-0.62%) |
Jul 29, 2020 | 39.83 | 40.44 | 39.83 | 40.36 | 304,119 | +0.59(+1.48%) |
Jul 28, 2020 | 39.87 | 40.04 | 39.75 | 39.77 | 348,295 | -0.13(-0.33%) |
Jul 27, 2020 | 39.75 | 39.90 | 39.60 | 39.90 | 361,592 | +0.13(+0.33%) |
Jul 24, 2020 | 39.94 | 40.04 | 39.68 | 39.77 | 673,816 | -0.23(-0.58%) |
Jul 23, 2020 | 39.76 | 40.33 | 39.76 | 40.01 | 277,976 | +0.29(+0.73%) |
Jul 22, 2020 | 39.37 | 39.72 | 39.36 | 39.72 | 502,875 | +0.23(+0.59%) |
Jul 21, 2020 | 39.32 | 39.78 | 39.32 | 39.48 | 966,360 | +0.34(+0.88%) |
Jul 20, 2020 | 39.32 | 39.40 | 38.99 | 39.14 | 295,031 | -0.33(-0.83%) |
Jul 17, 2020 | 39.32 | 39.56 | 39.24 | 39.46 | 252,386 | +0.19(+0.47%) |
Jul 16, 2020 | 39.07 | 39.40 | 39.04 | 39.28 | 263,492 | +0.03(+0.07%) |
Jul 15, 2020 | 39.08 | 39.39 | 38.97 | 39.25 | 416,097 | +0.78(+2.04%) |
Jul 14, 2020 | 37.85 | 38.51 | 37.81 | 38.47 | 339,874 | +0.55(+1.45%) |
Jul 13, 2020 | 38.34 | 38.62 | 37.89 | 37.92 | 364,846 | -0.23(-0.61%) |
Jul 10, 2020 | 37.66 | 38.18 | 37.60 | 38.15 | 453,072 | +0.44(+1.16%) |
Jul 09, 2020 | 38.16 | 38.21 | 37.42 | 37.71 | 447,710 | -0.51(-1.34%) |
Jul 08, 2020 | 38.32 | 38.49 | 37.95 | 38.22 | 614,180 | -0.10(-0.27%) |
Jul 07, 2020 | 38.47 | 38.72 | 38.29 | 38.33 | 284,954 | -0.45(-1.15%) |
Jul 06, 2020 | 39.26 | 39.27 | 38.67 | 38.77 | 461,932 | +0.12(+0.31%) |
Jul 02, 2020 | 39.01 | 39.17 | 38.60 | 38.65 | 338,410 | +0.11(+0.29%) |
Jul 01, 2020 | 38.63 | 38.81 | 38.40 | 38.54 | 359,390 | -0.04(-0.10%) |
Jun 30, 2020 | 38.09 | 38.73 | 38.02 | 38.58 | 366,835 | +0.46(+1.20%) |
Jun 29, 2020 | 37.63 | 38.21 | 37.52 | 38.12 | 420,577 | +0.70(+1.87%) |
Jun 26, 2020 | 37.77 | 37.82 | 37.35 | 37.42 | 329,078 | -0.46(-1.21%) |
Jun 25, 2020 | 37.39 | 37.92 | 37.15 | 37.88 | 473,788 | +0.35(+0.94%) |
Jun 24, 2020 | 38.15 | 38.21 | 37.25 | 37.53 | 638,603 | -0.96(-2.50%) |
Jun 23, 2020 | 39.05 | 39.08 | 38.46 | 38.49 | 310,384 | -0.21(-0.53%) |
Jun 22, 2020 | 38.63 | 38.75 | 38.12 | 38.69 | 329,955 | -0.04(-0.09%) |
Jun 19, 2020 | 39.24 | 39.27 | 38.46 | 38.73 | 409,268 | -0.13(-0.33%) |
Jun 18, 2020 | 38.74 | 39.10 | 38.68 | 38.86 | 400,897 | -0.20(-0.52%) |
Jun 17, 2020 | 39.31 | 39.43 | 38.95 | 39.06 | 247,813 | -0.21(-0.54%) |
Jun 16, 2020 | 39.77 | 39.88 | 38.90 | 39.27 | 329,857 | +0.56(+1.46%) |
Jun 15, 2020 | 37.37 | 38.92 | 37.30 | 38.71 | 261,233 | +0.43(+1.11%) |
Jun 12, 2020 | 38.98 | 38.98 | 37.44 | 38.28 | 385,943 | +0.27(+0.71%) |
Jun 11, 2020 | 39.23 | 39.31 | 37.96 | 38.01 | 602,792 | -2.36(-5.85%) |
Jun 10, 2020 | 41.02 | 41.02 | 40.24 | 40.38 | 329,720 | -0.68(-1.65%) |
Jun 09, 2020 | 41.05 | 41.29 | 40.83 | 41.05 | 393,024 | -0.46(-1.12%) |
Jun 08, 2020 | 41.27 | 41.56 | 41.17 | 41.51 | 332,190 | +0.55(+1.33%) |
Jun 05, 2020 | 41.24 | 41.42 | 40.93 | 40.97 | 655,369 | +0.80(+1.98%) |
Jun 04, 2020 | 40.07 | 40.25 | 39.82 | 40.17 | 340,367 | -0.19(-0.48%) |
Jun 03, 2020 | 40.01 | 40.44 | 40.01 | 40.37 | 733,745 | +0.73(+1.85%) |
Jun 02, 2020 | 39.58 | 39.73 | 39.40 | 39.63 | 928,966 | +0.22(+0.56%) |
Jun 01, 2020 | 39.42 | 39.66 | 39.23 | 39.41 | 825,423 | +0.08(+0.21%) |
May 29, 2020 | 39.15 | 39.40 | 38.88 | 39.33 | 307,977 | -0.08(-0.21%) |
May 28, 2020 | 39.89 | 39.89 | 39.28 | 39.41 | 271,293 | -0.11(-0.28%) |
May 27, 2020 | 39.32 | 39.55 | 38.75 | 39.52 | 706,613 | +0.78(+2.01%) |
May 26, 2020 | 38.65 | 39.00 | 38.64 | 38.75 | 600,126 | +0.97(+2.57%) |
May 22, 2020 | 37.74 | 37.82 | 37.47 | 37.77 | 262,082 | +0.05(+0.12%) |
May 21, 2020 | 37.54 | 37.82 | 37.38 | 37.73 | 271,543 | +0.16(+0.42%) |
May 20, 2020 | 37.39 | 37.77 | 37.39 | 37.57 | 339,596 | +0.56(+1.50%) |
May 19, 2020 | 37.53 | 37.81 | 37.00 | 37.01 | 344,847 | -0.62(-1.65%) |
May 18, 2020 | 37.06 | 37.83 | 37.05 | 37.63 | 640,802 | +1.63(+4.53%) |
May 15, 2020 | 35.76 | 36.03 | 35.45 | 36.00 | 392,854 | -0.02(-0.05%) |
May 14, 2020 | 35.25 | 36.02 | 34.40 | 36.02 | 933,430 | +0.23(+0.65%) |
May 13, 2020 | 36.75 | 36.84 | 35.53 | 35.79 | 758,046 | -1.19(-3.21%) |
May 12, 2020 | 38.56 | 38.58 | 36.95 | 36.98 | 485,107 | -1.46(-3.81%) |
May 11, 2020 | 38.51 | 38.82 | 38.00 | 38.44 | 477,058 | -0.52(-1.33%) |
May 08, 2020 | 38.18 | 38.99 | 38.18 | 38.96 | 565,632 | +1.31(+3.47%) |
May 07, 2020 | 37.48 | 38.18 | 37.48 | 37.65 | 632,827 | +0.57(+1.55%) |
May 06, 2020 | 37.98 | 38.03 | 37.05 | 37.08 | 342,268 | -0.78(-2.05%) |
May 05, 2020 | 38.15 | 38.52 | 37.82 | 37.86 | 301,579 | +0.10(+0.27%) |
May 04, 2020 | 37.45 | 37.77 | 37.09 | 37.75 | 769,228 | -0.06(-0.17%) |