Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.76 | 40.81 | 39.92 | 40.20 | 237,162 | -0.22(-0.54%) |
Jul 30, 2020 | 39.75 | 40.47 | 39.53 | 40.42 | 342,935 | -2.26(-5.28%) |
Jul 29, 2020 | 41.75 | 42.67 | 41.75 | 42.67 | 182,292 | +1.52(+3.70%) |
Jul 28, 2020 | 41.38 | 41.44 | 41.08 | 41.15 | 195,877 | -0.49(-1.17%) |
Jul 27, 2020 | 41.36 | 41.75 | 41.29 | 41.64 | 199,094 | +0.76(+1.86%) |
Jul 24, 2020 | 40.83 | 40.98 | 40.65 | 40.87 | 212,399 | -0.80(-1.91%) |
Jul 23, 2020 | 41.81 | 42.00 | 41.56 | 41.67 | 122,710 | -0.11(-0.26%) |
Jul 22, 2020 | 41.61 | 41.78 | 41.50 | 41.78 | 134,128 | +0.73(+1.79%) |
Jul 21, 2020 | 41.27 | 41.38 | 41.00 | 41.05 | 162,938 | +0.62(+1.54%) |
Jul 20, 2020 | 40.47 | 40.61 | 40.13 | 40.43 | 159,241 | +0.30(+0.75%) |
Jul 17, 2020 | 39.88 | 40.18 | 39.80 | 40.12 | 200,617 | +0.92(+2.34%) |
Jul 16, 2020 | 39.03 | 39.28 | 38.97 | 39.21 | 162,172 | +0.17(+0.42%) |
Jul 15, 2020 | 38.69 | 39.06 | 38.65 | 39.04 | 180,852 | +0.39(+1.02%) |
Jul 14, 2020 | 38.03 | 38.70 | 38.01 | 38.65 | 184,148 | +0.48(+1.25%) |
Jul 13, 2020 | 38.45 | 38.83 | 38.10 | 38.17 | 283,947 | -0.78(-2.00%) |
Jul 10, 2020 | 38.93 | 39.02 | 38.56 | 38.95 | 160,799 | +0.12(+0.31%) |
Jul 09, 2020 | 39.03 | 39.33 | 38.56 | 38.83 | 232,090 | -0.66(-1.67%) |
Jul 08, 2020 | 39.36 | 39.55 | 39.03 | 39.49 | 246,200 | -0.52(-1.31%) |
Jul 07, 2020 | 40.12 | 40.41 | 39.99 | 40.01 | 151,245 | -0.47(-1.15%) |
Jul 06, 2020 | 40.52 | 40.61 | 40.36 | 40.48 | 211,872 | -0.11(-0.27%) |
Jul 02, 2020 | 40.47 | 40.76 | 40.43 | 40.59 | 199,526 | +0.43(+1.07%) |
Jul 01, 2020 | 39.76 | 40.29 | 39.62 | 40.16 | 113,283 | +0.49(+1.22%) |
Jun 30, 2020 | 39.17 | 39.75 | 39.11 | 39.67 | 145,237 | +0.38(+0.96%) |
Jun 29, 2020 | 39.22 | 39.33 | 38.80 | 39.30 | 120,368 | +0.15(+0.37%) |
Jun 26, 2020 | 39.77 | 39.86 | 39.07 | 39.15 | 132,763 | -0.85(-2.13%) |
Jun 25, 2020 | 39.42 | 40.21 | 39.15 | 40.00 | 212,531 | +0.86(+2.20%) |
Jun 24, 2020 | 39.74 | 40.08 | 38.89 | 39.14 | 146,900 | -0.75(-1.88%) |
Jun 23, 2020 | 40.15 | 40.38 | 39.89 | 39.89 | 204,403 | +0.57(+1.45%) |
Jun 22, 2020 | 39.23 | 39.44 | 38.99 | 39.33 | 119,109 | +0.52(+1.35%) |
Jun 19, 2020 | 39.31 | 39.43 | 38.56 | 38.80 | 284,289 | -0.46(-1.17%) |
Jun 18, 2020 | 39.33 | 39.39 | 38.95 | 39.26 | 95,878 | -0.15(-0.37%) |
Jun 17, 2020 | 39.61 | 39.72 | 39.41 | 39.41 | 171,390 | +0.19(+0.49%) |
Jun 16, 2020 | 39.37 | 39.50 | 39.04 | 39.22 | 204,339 | +0.69(+1.78%) |
Jun 15, 2020 | 37.93 | 38.63 | 37.66 | 38.53 | 204,095 | +0.08(+0.21%) |
Jun 12, 2020 | 38.99 | 39.07 | 37.89 | 38.45 | 283,635 | +0.09(+0.24%) |
Jun 11, 2020 | 39.66 | 39.72 | 38.28 | 38.35 | 243,112 | -1.66(-4.15%) |
Jun 10, 2020 | 40.04 | 40.29 | 39.83 | 40.01 | 169,530 | +0.18(+0.46%) |
Jun 09, 2020 | 39.59 | 40.05 | 39.59 | 39.83 | 164,992 | -0.25(-0.62%) |
Jun 08, 2020 | 39.47 | 40.09 | 39.44 | 40.08 | 186,600 | -0.23(-0.57%) |
Jun 05, 2020 | 40.27 | 40.61 | 40.21 | 40.31 | 202,799 | +0.64(+1.62%) |
Jun 04, 2020 | 39.42 | 39.85 | 39.40 | 39.66 | 136,774 | -0.06(-0.16%) |
Jun 03, 2020 | 39.52 | 39.84 | 39.44 | 39.73 | 148,049 | +0.01(+0.02%) |
Jun 02, 2020 | 39.81 | 39.88 | 39.45 | 39.72 | 192,744 | +0.67(+1.71%) |
Jun 01, 2020 | 38.68 | 39.08 | 38.68 | 39.05 | 141,078 | +0.37(+0.95%) |
May 29, 2020 | 38.35 | 38.72 | 38.14 | 38.68 | 260,180 | +0.59(+1.54%) |
May 28, 2020 | 38.06 | 38.49 | 38.05 | 38.10 | 193,248 | +0.95(+2.57%) |
May 27, 2020 | 36.69 | 37.14 | 36.47 | 37.14 | 270,364 | -0.37(-0.98%) |
May 26, 2020 | 37.86 | 37.90 | 37.40 | 37.51 | 175,155 | +0.16(+0.44%) |
May 22, 2020 | 37.35 | 37.60 | 37.22 | 37.35 | 250,362 | +0.17(+0.47%) |
May 21, 2020 | 37.87 | 37.87 | 37.09 | 37.17 | 200,701 | -0.40(-1.07%) |
May 20, 2020 | 37.91 | 37.95 | 37.40 | 37.57 | 314,975 | +1.16(+3.17%) |
May 19, 2020 | 36.64 | 36.97 | 36.39 | 36.42 | 205,978 | -0.33(-0.90%) |
May 18, 2020 | 36.36 | 36.90 | 36.31 | 36.75 | 219,268 | +0.73(+2.04%) |
May 15, 2020 | 35.69 | 36.03 | 35.69 | 36.02 | 167,126 | -0.24(-0.66%) |
May 14, 2020 | 36.44 | 36.52 | 35.83 | 36.25 | 308,754 | +0.38(+1.07%) |
May 13, 2020 | 36.35 | 36.46 | 35.67 | 35.87 | 278,337 | +0.08(+0.23%) |
May 12, 2020 | 36.40 | 36.48 | 35.79 | 35.79 | 202,458 | -0.71(-1.93%) |
May 11, 2020 | 36.06 | 36.69 | 36.01 | 36.49 | 519,198 | +0.75(+2.10%) |
May 08, 2020 | 35.57 | 35.88 | 35.38 | 35.74 | 222,326 | +0.64(+1.83%) |
May 07, 2020 | 35.33 | 35.40 | 34.96 | 35.10 | 160,833 | -0.57(-1.59%) |
May 06, 2020 | 35.89 | 36.35 | 35.67 | 35.67 | 313,988 | +0.19(+0.54%) |
May 05, 2020 | 35.37 | 35.59 | 35.30 | 35.48 | 160,106 | +0.54(+1.55%) |
May 04, 2020 | 35.07 | 35.13 | 34.72 | 34.93 | 219,317 | -0.30(-0.86%) |