Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.79 | 38.03 | 36.07 | 37.01 | 1,631,409 | -0.79(-2.09%) |
Jul 30, 2020 | 38.40 | 38.73 | 37.26 | 37.80 | 1,400,540 | -1.19(-3.05%) |
Jul 29, 2020 | 38.53 | 39.19 | 38.05 | 38.99 | 1,104,819 | +0.54(+1.39%) |
Jul 28, 2020 | 38.72 | 40.20 | 38.11 | 38.46 | 2,316,603 | -2.25(-5.53%) |
Jul 27, 2020 | 39.49 | 41.00 | 39.26 | 40.71 | 2,259,552 | +1.32(+3.34%) |
Jul 24, 2020 | 40.17 | 40.17 | 39.30 | 39.39 | 1,130,566 | -0.75(-1.87%) |
Jul 23, 2020 | 39.26 | 40.49 | 39.16 | 40.14 | 1,453,704 | +0.56(+1.40%) |
Jul 22, 2020 | 39.30 | 39.94 | 39.22 | 39.59 | 780,066 | +0.17(+0.42%) |
Jul 21, 2020 | 39.72 | 40.00 | 39.18 | 39.42 | 869,352 | +0.19(+0.47%) |
Jul 20, 2020 | 39.18 | 39.49 | 38.84 | 39.24 | 1,000,448 | -0.16(-0.40%) |
Jul 17, 2020 | 39.10 | 39.93 | 39.04 | 39.39 | 1,168,224 | +0.33(+0.85%) |
Jul 16, 2020 | 39.42 | 39.51 | 38.71 | 39.06 | 996,392 | -0.40(-1.01%) |
Jul 15, 2020 | 38.56 | 39.58 | 37.95 | 39.46 | 1,580,594 | +1.99(+5.31%) |
Jul 14, 2020 | 36.55 | 37.60 | 36.12 | 37.47 | 906,875 | +0.90(+2.45%) |
Jul 13, 2020 | 36.60 | 37.18 | 36.05 | 36.58 | 1,035,291 | +0.98(+2.77%) |
Jul 10, 2020 | 35.16 | 35.61 | 34.89 | 35.59 | 2,561,474 | +0.41(+1.16%) |
Jul 09, 2020 | 36.97 | 36.97 | 34.73 | 35.18 | 2,350,476 | +0.09(+0.25%) |
Jul 08, 2020 | 35.15 | 35.52 | 34.71 | 35.09 | 1,798,145 | -0.06(-0.17%) |
Jul 07, 2020 | 35.71 | 35.97 | 34.94 | 35.15 | 1,176,663 | -0.93(-2.57%) |
Jul 06, 2020 | 36.13 | 36.33 | 35.45 | 36.08 | 731,465 | +0.72(+2.04%) |
Jul 02, 2020 | 35.68 | 36.67 | 35.26 | 35.36 | 1,308,801 | +0.45(+1.28%) |
Jul 01, 2020 | 36.20 | 36.53 | 34.68 | 34.91 | 1,508,205 | -1.37(-3.79%) |
Jun 30, 2020 | 35.51 | 36.42 | 35.17 | 36.28 | 1,345,410 | +0.62(+1.75%) |
Jun 29, 2020 | 35.43 | 35.86 | 34.83 | 35.66 | 997,300 | +0.83(+2.38%) |
Jun 26, 2020 | 34.14 | 34.92 | 33.81 | 34.83 | 3,144,407 | +0.37(+1.07%) |
Jun 25, 2020 | 34.12 | 34.48 | 33.54 | 34.46 | 1,248,031 | +0.19(+0.54%) |
Jun 24, 2020 | 35.87 | 35.94 | 34.25 | 34.28 | 1,110,536 | -2.08(-5.71%) |
Jun 23, 2020 | 36.90 | 37.08 | 36.30 | 36.35 | 719,225 | +0.02(+0.05%) |
Jun 22, 2020 | 35.99 | 36.50 | 35.31 | 36.33 | 899,684 | +0.21(+0.59%) |
Jun 19, 2020 | 37.98 | 37.98 | 35.73 | 36.12 | 1,929,802 | -0.05(-0.13%) |
Jun 18, 2020 | 36.04 | 36.95 | 35.92 | 36.17 | 1,013,503 | -0.25(-0.70%) |
Jun 17, 2020 | 37.12 | 37.40 | 36.38 | 36.42 | 1,080,598 | -0.55(-1.48%) |
Jun 16, 2020 | 38.52 | 38.91 | 36.51 | 36.96 | 1,493,748 | +0.34(+0.93%) |
Jun 15, 2020 | 34.79 | 36.81 | 34.14 | 36.62 | 1,265,821 | +0.51(+1.40%) |
Jun 12, 2020 | 37.03 | 37.71 | 35.67 | 36.12 | 1,191,825 | +0.73(+2.07%) |
Jun 11, 2020 | 36.98 | 36.99 | 35.28 | 35.39 | 1,608,472 | -3.49(-8.97%) |
Jun 10, 2020 | 40.72 | 40.77 | 38.87 | 38.88 | 1,646,322 | -1.90(-4.66%) |
Jun 09, 2020 | 40.89 | 41.18 | 40.28 | 40.78 | 1,139,275 | -1.12(-2.68%) |
Jun 08, 2020 | 41.22 | 41.98 | 41.22 | 41.90 | 1,555,764 | +1.29(+3.17%) |
Jun 05, 2020 | 40.50 | 41.33 | 39.72 | 40.61 | 1,441,785 | +2.32(+6.06%) |
Jun 04, 2020 | 38.70 | 38.98 | 37.98 | 38.29 | 1,843,758 | -0.86(-2.19%) |
Jun 03, 2020 | 37.55 | 39.64 | 37.18 | 39.15 | 2,131,226 | +2.45(+6.66%) |
Jun 02, 2020 | 36.23 | 36.78 | 36.09 | 36.70 | 1,229,098 | +0.87(+2.42%) |
Jun 01, 2020 | 34.79 | 36.11 | 34.71 | 35.83 | 1,268,802 | +1.09(+3.14%) |
May 29, 2020 | 35.47 | 35.59 | 34.64 | 34.74 | 2,262,158 | -1.11(-3.10%) |
May 28, 2020 | 37.27 | 37.27 | 35.81 | 35.85 | 1,162,482 | -1.04(-2.83%) |
May 27, 2020 | 36.46 | 37.12 | 35.79 | 36.90 | 2,340,266 | +1.47(+4.15%) |
May 26, 2020 | 35.72 | 36.26 | 35.19 | 35.43 | 2,722,891 | +1.36(+4.01%) |
May 22, 2020 | 34.40 | 34.43 | 33.58 | 34.06 | 972,853 | -0.39(-1.13%) |
May 21, 2020 | 35.73 | 36.16 | 34.36 | 34.45 | 1,630,464 | -1.38(-3.86%) |
May 20, 2020 | 35.71 | 36.86 | 35.71 | 35.83 | 692,569 | +0.78(+2.22%) |
May 19, 2020 | 35.15 | 35.90 | 34.69 | 35.05 | 1,700,760 | -0.02(-0.06%) |
May 18, 2020 | 34.04 | 35.55 | 33.87 | 35.07 | 1,208,111 | +2.64(+8.14%) |
May 15, 2020 | 32.10 | 33.14 | 31.85 | 32.43 | 917,956 | +0.10(+0.30%) |
May 14, 2020 | 31.37 | 32.38 | 30.69 | 32.34 | 842,896 | +0.14(+0.42%) |
May 13, 2020 | 33.41 | 33.41 | 31.91 | 32.20 | 1,063,168 | -1.52(-4.51%) |
May 12, 2020 | 35.03 | 35.19 | 33.51 | 33.72 | 881,559 | -1.26(-3.59%) |
May 11, 2020 | 35.42 | 35.49 | 34.72 | 34.98 | 957,501 | -0.80(-2.23%) |
May 08, 2020 | 35.42 | 36.07 | 35.28 | 35.78 | 1,167,608 | +1.03(+2.97%) |
May 07, 2020 | 34.02 | 34.84 | 34.02 | 34.74 | 821,282 | +1.36(+4.09%) |
May 06, 2020 | 33.56 | 33.94 | 33.06 | 33.38 | 480,848 | -0.09(-0.26%) |
May 05, 2020 | 33.09 | 34.06 | 33.09 | 33.47 | 576,797 | +1.06(+3.28%) |
May 04, 2020 | 32.62 | 33.04 | 31.84 | 32.40 | 756,627 | -0.85(-2.55%) |