Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.86 | 35.96 | 35.71 | 35.95 | 1,600,771 | +0.10(+0.27%) |
Jul 30, 2020 | 35.75 | 35.91 | 35.71 | 35.85 | 1,434,199 | +0.04(+0.11%) |
Jul 29, 2020 | 35.71 | 35.84 | 35.71 | 35.81 | 1,658,947 | +0.19(+0.52%) |
Jul 28, 2020 | 35.71 | 35.72 | 35.63 | 35.63 | 1,924,298 | -0.08(-0.23%) |
Jul 27, 2020 | 35.65 | 35.71 | 35.60 | 35.71 | 733,975 | +0.06(+0.16%) |
Jul 24, 2020 | 35.62 | 35.67 | 35.54 | 35.65 | 2,178,443 | +0.06(+0.18%) |
Jul 23, 2020 | 35.65 | 35.67 | 35.45 | 35.58 | 4,018,899 | -0.06(-0.16%) |
Jul 22, 2020 | 35.60 | 35.67 | 35.56 | 35.64 | 1,167,340 | +0.07(+0.20%) |
Jul 21, 2020 | 35.52 | 35.63 | 35.52 | 35.57 | 3,287,590 | +0.06(+0.16%) |
Jul 20, 2020 | 35.32 | 35.52 | 35.32 | 35.51 | 2,033,626 | +0.19(+0.53%) |
Jul 17, 2020 | 35.27 | 35.34 | 35.19 | 35.33 | 1,897,640 | +0.09(+0.25%) |
Jul 16, 2020 | 35.24 | 35.27 | 35.07 | 35.24 | 854,707 | +0.00(+0.00%) |
Jul 15, 2020 | 35.19 | 35.24 | 35.12 | 35.24 | 781,544 | +0.22(+0.62%) |
Jul 14, 2020 | 34.79 | 35.05 | 34.78 | 35.02 | 1,235,734 | +0.26(+0.74%) |
Jul 13, 2020 | 35.01 | 35.10 | 34.76 | 34.76 | 1,143,797 | -0.19(-0.56%) |
Jul 10, 2020 | 34.81 | 34.98 | 34.78 | 34.95 | 622,659 | +0.11(+0.32%) |
Jul 09, 2020 | 34.95 | 34.95 | 34.69 | 34.84 | 819,650 | -0.10(-0.28%) |
Jul 08, 2020 | 34.84 | 34.94 | 34.82 | 34.94 | 1,165,302 | +0.14(+0.40%) |
Jul 07, 2020 | 34.98 | 35.05 | 34.78 | 34.80 | 1,031,066 | -0.23(-0.67%) |
Jul 06, 2020 | 34.95 | 35.03 | 34.91 | 35.03 | 1,100,739 | +0.27(+0.77%) |
Jul 02, 2020 | 34.85 | 34.93 | 34.74 | 34.77 | 1,038,425 | +0.13(+0.37%) |
Jul 01, 2020 | 34.61 | 34.69 | 34.61 | 34.64 | 4,630,927 | +0.09(+0.25%) |
Jun 30, 2020 | 34.29 | 34.64 | 34.29 | 34.55 | 1,932,524 | +0.33(+0.97%) |
Jun 29, 2020 | 34.50 | 34.52 | 34.17 | 34.22 | 3,636,652 | -0.20(-0.59%) |
Jun 26, 2020 | 34.73 | 34.73 | 34.41 | 34.42 | 860,737 | -0.31(-0.90%) |
Jun 25, 2020 | 34.73 | 34.74 | 34.50 | 34.74 | 972,917 | +0.05(+0.14%) |
Jun 24, 2020 | 34.86 | 34.87 | 34.51 | 34.69 | 848,196 | -0.26(-0.74%) |
Jun 23, 2020 | 35.02 | 35.02 | 34.93 | 34.95 | 733,516 | +0.02(+0.07%) |
Jun 22, 2020 | 34.91 | 34.99 | 34.87 | 34.92 | 558,921 | +0.01(+0.02%) |
Jun 19, 2020 | 35.05 | 35.05 | 34.83 | 34.91 | 631,464 | -0.03(-0.09%) |
Jun 18, 2020 | 34.90 | 34.99 | 34.87 | 34.95 | 917,297 | +0.02(+0.05%) |
Jun 17, 2020 | 34.99 | 35.09 | 34.93 | 34.93 | 1,490,350 | -0.06(-0.16%) |
Jun 16, 2020 | 35.26 | 35.26 | 34.91 | 34.99 | 1,977,367 | +0.05(+0.14%) |
Jun 15, 2020 | 34.52 | 35.03 | 34.44 | 34.94 | 1,540,558 | +0.30(+0.86%) |
Jun 12, 2020 | 34.79 | 34.82 | 34.50 | 34.64 | 1,690,938 | +0.19(+0.56%) |
Jun 11, 2020 | 34.71 | 34.71 | 34.35 | 34.45 | 1,625,943 | -0.69(-1.97%) |
Jun 10, 2020 | 35.07 | 35.22 | 34.95 | 35.14 | 1,646,765 | +0.02(+0.05%) |
Jun 09, 2020 | 35.20 | 35.20 | 35.02 | 35.12 | 1,116,513 | -0.19(-0.52%) |
Jun 08, 2020 | 35.41 | 35.41 | 35.25 | 35.31 | 1,231,480 | +0.00(+0.00%) |
Jun 05, 2020 | 35.37 | 35.49 | 35.16 | 35.31 | 3,164,147 | +0.30(+0.85%) |
Jun 04, 2020 | 35.06 | 35.06 | 34.94 | 35.01 | 1,863,753 | -0.05(-0.14%) |
Jun 03, 2020 | 35.00 | 35.15 | 35.00 | 35.06 | 1,260,272 | +0.19(+0.53%) |
Jun 02, 2020 | 34.58 | 34.90 | 34.58 | 34.87 | 905,946 | +0.29(+0.84%) |
Jun 01, 2020 | 34.39 | 34.64 | 34.34 | 34.58 | 2,207,928 | +0.15(+0.44%) |
May 29, 2020 | 34.27 | 34.50 | 34.19 | 34.43 | 815,958 | +0.16(+0.47%) |
May 28, 2020 | 34.30 | 34.45 | 34.21 | 34.27 | 4,455,533 | +0.06(+0.19%) |
May 27, 2020 | 34.20 | 34.29 | 34.06 | 34.21 | 1,138,863 | +0.06(+0.19%) |
May 26, 2020 | 34.11 | 34.23 | 34.10 | 34.14 | 827,999 | +0.25(+0.73%) |
May 22, 2020 | 33.84 | 33.95 | 33.73 | 33.89 | 619,136 | +0.08(+0.24%) |
May 21, 2020 | 33.82 | 33.85 | 33.71 | 33.81 | 916,000 | +0.02(+0.05%) |
May 20, 2020 | 33.65 | 33.84 | 33.65 | 33.80 | 1,384,680 | +0.30(+0.89%) |
May 19, 2020 | 33.45 | 33.60 | 33.43 | 33.50 | 1,054,238 | +0.03(+0.10%) |
May 18, 2020 | 33.43 | 33.58 | 33.39 | 33.47 | 1,408,901 | +0.35(+1.07%) |
May 15, 2020 | 33.00 | 33.15 | 32.94 | 33.12 | 964,790 | +0.03(+0.10%) |
May 14, 2020 | 32.94 | 33.20 | 32.85 | 33.08 | 1,925,020 | -0.03(-0.10%) |
May 13, 2020 | 33.31 | 33.33 | 33.03 | 33.12 | 1,928,300 | -0.19(-0.58%) |
May 12, 2020 | 33.53 | 33.57 | 33.31 | 33.31 | 1,258,881 | -0.05(-0.14%) |
May 11, 2020 | 33.41 | 33.45 | 33.34 | 33.36 | 1,011,060 | -0.11(-0.34%) |
May 08, 2020 | 33.29 | 33.50 | 33.28 | 33.47 | 1,473,985 | +0.27(+0.82%) |
May 07, 2020 | 33.36 | 33.37 | 33.20 | 33.20 | 2,823,399 | +0.02(+0.07%) |
May 06, 2020 | 33.36 | 33.37 | 33.17 | 33.17 | 1,166,499 | -0.14(-0.41%) |
May 05, 2020 | 33.25 | 33.37 | 33.24 | 33.31 | 1,422,049 | +0.15(+0.46%) |
May 04, 2020 | 33.18 | 33.23 | 33.06 | 33.16 | 1,090,559 | -0.02(-0.07%) |