Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.19 | 44.39 | 43.60 | 44.31 | 82,016 | +1.06(+2.44%) |
Jul 30, 2020 | 43.00 | 43.54 | 42.64 | 43.25 | 43,729 | +0.04(+0.09%) |
Jul 29, 2020 | 43.11 | 43.37 | 42.86 | 43.21 | 44,465 | +0.65(+1.53%) |
Jul 28, 2020 | 42.65 | 43.13 | 42.52 | 42.56 | 48,257 | +0.09(+0.21%) |
Jul 27, 2020 | 41.92 | 42.64 | 41.79 | 42.47 | 46,466 | +0.90(+2.16%) |
Jul 24, 2020 | 41.40 | 41.85 | 40.48 | 41.57 | 96,619 | -0.73(-1.73%) |
Jul 23, 2020 | 43.38 | 43.78 | 41.79 | 42.30 | 77,445 | -1.14(-2.62%) |
Jul 22, 2020 | 43.36 | 43.92 | 43.02 | 43.44 | 58,151 | -0.23(-0.53%) |
Jul 21, 2020 | 44.82 | 44.82 | 43.50 | 43.67 | 62,662 | -0.48(-1.09%) |
Jul 20, 2020 | 42.87 | 44.28 | 42.49 | 44.15 | 97,088 | +1.26(+2.94%) |
Jul 17, 2020 | 42.69 | 42.98 | 42.16 | 42.89 | 66,813 | +0.54(+1.27%) |
Jul 16, 2020 | 42.74 | 42.74 | 41.90 | 42.35 | 81,412 | -0.82(-1.90%) |
Jul 15, 2020 | 43.58 | 43.69 | 42.36 | 43.17 | 88,523 | +0.53(+1.24%) |
Jul 14, 2020 | 42.37 | 42.88 | 40.57 | 42.64 | 268,059 | -0.09(-0.21%) |
Jul 13, 2020 | 45.18 | 45.18 | 42.39 | 42.73 | 211,340 | -1.51(-3.41%) |
Jul 10, 2020 | 44.60 | 44.74 | 43.99 | 44.24 | 109,822 | -0.34(-0.76%) |
Jul 09, 2020 | 44.56 | 44.72 | 43.11 | 44.58 | 337,552 | +0.59(+1.34%) |
Jul 08, 2020 | 43.31 | 44.06 | 43.19 | 43.99 | 207,700 | +1.24(+2.90%) |
Jul 07, 2020 | 41.99 | 42.98 | 41.99 | 42.75 | 94,622 | +0.72(+1.71%) |
Jul 06, 2020 | 42.63 | 42.96 | 41.79 | 42.03 | 99,891 | +0.61(+1.47%) |
Jul 02, 2020 | 41.20 | 41.68 | 41.19 | 41.42 | 79,716 | +0.59(+1.44%) |
Jul 01, 2020 | 40.30 | 40.92 | 40.30 | 40.83 | 42,861 | +0.40(+0.99%) |
Jun 30, 2020 | 39.86 | 40.69 | 39.86 | 40.43 | 63,405 | +0.68(+1.71%) |
Jun 29, 2020 | 40.19 | 40.19 | 38.64 | 39.75 | 100,308 | -0.34(-0.85%) |
Jun 26, 2020 | 40.96 | 41.03 | 39.71 | 40.09 | 72,114 | -0.99(-2.41%) |
Jun 25, 2020 | 40.53 | 41.10 | 40.14 | 41.08 | 61,657 | +0.52(+1.28%) |
Jun 24, 2020 | 41.26 | 42.00 | 39.90 | 40.56 | 83,477 | -1.15(-2.76%) |
Jun 23, 2020 | 41.93 | 42.21 | 41.45 | 41.71 | 137,677 | +0.39(+0.93%) |
Jun 22, 2020 | 41.45 | 41.69 | 40.74 | 41.33 | 143,438 | +0.02(+0.05%) |
Jun 19, 2020 | 41.92 | 41.98 | 41.05 | 41.31 | 167,033 | +0.38(+0.94%) |
Jun 18, 2020 | 40.36 | 41.01 | 40.29 | 40.92 | 96,018 | +0.88(+2.21%) |
Jun 17, 2020 | 40.00 | 40.48 | 39.76 | 40.04 | 106,783 | +0.44(+1.10%) |
Jun 16, 2020 | 40.42 | 40.65 | 38.74 | 39.60 | 89,318 | +0.68(+1.75%) |
Jun 15, 2020 | 37.37 | 39.02 | 36.99 | 38.92 | 74,008 | +1.53(+4.09%) |
Jun 12, 2020 | 37.85 | 37.96 | 36.70 | 37.39 | 35,607 | +0.88(+2.41%) |
Jun 11, 2020 | 37.31 | 37.99 | 36.21 | 36.51 | 55,083 | -2.03(-5.27%) |
Jun 10, 2020 | 38.69 | 38.85 | 38.19 | 38.54 | 35,334 | +0.17(+0.45%) |
Jun 09, 2020 | 38.67 | 38.67 | 38.05 | 38.37 | 29,604 | -0.30(-0.78%) |
Jun 08, 2020 | 38.03 | 38.78 | 37.70 | 38.67 | 46,822 | +0.84(+2.22%) |
Jun 05, 2020 | 37.95 | 38.17 | 37.41 | 37.83 | 30,306 | +0.15(+0.40%) |
Jun 04, 2020 | 38.35 | 38.41 | 37.37 | 37.68 | 48,525 | -0.89(-2.31%) |
Jun 03, 2020 | 38.31 | 38.71 | 38.11 | 38.57 | 64,062 | +0.68(+1.79%) |
Jun 02, 2020 | 37.73 | 37.90 | 36.87 | 37.89 | 26,454 | +0.42(+1.12%) |
Jun 01, 2020 | 36.82 | 37.65 | 36.56 | 37.47 | 39,245 | +0.75(+2.04%) |
May 29, 2020 | 35.25 | 36.72 | 35.25 | 36.72 | 9,201 | +1.60(+4.55%) |
May 28, 2020 | 35.40 | 35.91 | 34.94 | 35.12 | 12,576 | -0.23(-0.65%) |
May 27, 2020 | 35.47 | 35.47 | 33.77 | 35.35 | 37,886 | -0.18(-0.51%) |
May 26, 2020 | 36.99 | 36.99 | 35.45 | 35.53 | 41,960 | -0.53(-1.47%) |
May 22, 2020 | 35.52 | 36.06 | 35.50 | 36.06 | 46,109 | +0.61(+1.72%) |
May 21, 2020 | 35.66 | 35.66 | 34.92 | 35.45 | 31,051 | -0.11(-0.30%) |
May 20, 2020 | 35.42 | 35.81 | 35.16 | 35.56 | 15,067 | +0.62(+1.78%) |
May 19, 2020 | 34.60 | 35.42 | 34.60 | 34.94 | 31,432 | +0.12(+0.33%) |
May 18, 2020 | 34.79 | 35.49 | 34.65 | 34.82 | 45,441 | +1.00(+2.96%) |
May 15, 2020 | 33.02 | 33.83 | 33.02 | 33.82 | 5,201 | +0.59(+1.78%) |
May 14, 2020 | 32.54 | 33.27 | 32.32 | 33.23 | 8,160 | +0.26(+0.79%) |
May 13, 2020 | 33.42 | 33.76 | 32.19 | 32.97 | 30,226 | -0.31(-0.92%) |
May 12, 2020 | 33.92 | 34.44 | 33.27 | 33.27 | 13,732 | -0.62(-1.82%) |
May 11, 2020 | 32.94 | 34.03 | 32.94 | 33.89 | 21,577 | +0.67(+2.01%) |
May 08, 2020 | 32.84 | 33.32 | 32.67 | 33.22 | 40,508 | +0.87(+2.69%) |
May 07, 2020 | 31.68 | 32.56 | 31.68 | 32.35 | 31,664 | +1.29(+4.15%) |
May 06, 2020 | 30.93 | 31.25 | 30.84 | 31.07 | 7,918 | +0.48(+1.57%) |
May 05, 2020 | 30.76 | 30.93 | 30.48 | 30.58 | 12,963 | +0.36(+1.21%) |
May 04, 2020 | 29.58 | 30.26 | 29.58 | 30.22 | 6,907 | +0.34(+1.13%) |