Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.15 | 35.19 | 34.34 | 34.56 | 6,131,907 | +0.06(+0.17%) |
Jul 30, 2020 | 34.12 | 34.56 | 33.96 | 34.50 | 4,160,384 | -0.29(-0.84%) |
Jul 29, 2020 | 35.18 | 35.21 | 34.43 | 34.79 | 5,904,584 | -0.61(-1.72%) |
Jul 28, 2020 | 35.40 | 35.71 | 35.36 | 35.40 | 4,835,434 | +0.36(+1.03%) |
Jul 27, 2020 | 34.87 | 35.14 | 34.79 | 35.04 | 3,456,138 | +0.51(+1.46%) |
Jul 24, 2020 | 34.61 | 34.73 | 34.41 | 34.54 | 4,335,020 | -0.01(-0.02%) |
Jul 23, 2020 | 35.38 | 35.39 | 34.54 | 34.55 | 5,162,234 | -0.75(-2.11%) |
Jul 22, 2020 | 35.45 | 35.62 | 35.15 | 35.29 | 2,417,709 | -0.34(-0.96%) |
Jul 21, 2020 | 35.87 | 35.89 | 35.51 | 35.63 | 3,390,883 | -0.01(-0.02%) |
Jul 20, 2020 | 36.16 | 36.35 | 35.50 | 35.64 | 3,435,671 | -0.21(-0.57%) |
Jul 17, 2020 | 35.60 | 35.96 | 35.55 | 35.85 | 3,062,162 | +0.28(+0.80%) |
Jul 16, 2020 | 35.72 | 35.78 | 35.34 | 35.57 | 3,204,620 | -0.39(-1.10%) |
Jul 15, 2020 | 35.67 | 36.08 | 35.52 | 35.96 | 5,717,075 | +1.07(+3.07%) |
Jul 14, 2020 | 34.43 | 34.94 | 34.33 | 34.89 | 4,410,301 | +0.54(+1.57%) |
Jul 13, 2020 | 34.42 | 34.86 | 34.26 | 34.35 | 3,831,136 | +0.14(+0.40%) |
Jul 10, 2020 | 34.35 | 34.43 | 33.73 | 34.21 | 4,005,694 | -0.39(-1.14%) |
Jul 09, 2020 | 34.97 | 35.15 | 34.39 | 34.61 | 3,232,359 | -0.33(-0.93%) |
Jul 08, 2020 | 34.78 | 34.97 | 34.61 | 34.93 | 2,629,263 | +0.32(+0.92%) |
Jul 07, 2020 | 34.54 | 35.00 | 34.51 | 34.61 | 2,408,947 | -0.54(-1.54%) |
Jul 06, 2020 | 35.02 | 35.42 | 35.00 | 35.15 | 2,523,243 | -0.18(-0.51%) |
Jul 02, 2020 | 35.27 | 35.39 | 35.10 | 35.33 | 3,165,988 | +0.31(+0.88%) |
Jul 01, 2020 | 34.90 | 35.25 | 34.74 | 35.03 | 2,885,801 | +0.06(+0.17%) |
Jun 30, 2020 | 34.55 | 35.08 | 34.45 | 34.97 | 2,709,653 | +0.03(+0.10%) |
Jun 29, 2020 | 35.16 | 35.21 | 34.83 | 34.93 | 2,767,532 | +0.17(+0.49%) |
Jun 26, 2020 | 35.47 | 35.56 | 34.69 | 34.76 | 2,995,783 | -0.49(-1.39%) |
Jun 25, 2020 | 34.98 | 35.27 | 34.75 | 35.25 | 2,201,217 | +0.39(+1.11%) |
Jun 24, 2020 | 35.18 | 35.44 | 34.77 | 34.86 | 2,689,463 | -0.79(-2.21%) |
Jun 23, 2020 | 35.66 | 36.13 | 35.55 | 35.65 | 2,778,392 | +0.32(+0.90%) |
Jun 22, 2020 | 35.51 | 35.55 | 35.15 | 35.33 | 2,587,635 | +0.10(+0.29%) |
Jun 19, 2020 | 35.41 | 35.51 | 34.94 | 35.23 | 2,665,291 | +0.13(+0.37%) |
Jun 18, 2020 | 35.29 | 35.42 | 35.01 | 35.10 | 2,237,487 | -0.75(-2.10%) |
Jun 17, 2020 | 35.93 | 36.03 | 35.80 | 35.86 | 3,377,424 | +0.44(+1.23%) |
Jun 16, 2020 | 35.61 | 35.64 | 35.03 | 35.42 | 5,190,295 | +0.51(+1.47%) |
Jun 15, 2020 | 34.49 | 35.08 | 34.13 | 34.91 | 4,913,652 | +0.26(+0.74%) |
Jun 12, 2020 | 35.09 | 35.20 | 34.17 | 34.65 | 5,093,299 | +0.18(+0.52%) |
Jun 11, 2020 | 35.86 | 35.88 | 34.47 | 34.47 | 4,475,414 | -1.89(-5.19%) |
Jun 10, 2020 | 36.57 | 36.66 | 36.22 | 36.35 | 3,999,395 | +0.45(+1.27%) |
Jun 09, 2020 | 36.16 | 36.24 | 35.89 | 35.90 | 3,426,600 | -0.42(-1.16%) |
Jun 08, 2020 | 36.00 | 36.32 | 35.81 | 36.32 | 6,239,762 | +0.57(+1.61%) |
Jun 05, 2020 | 35.77 | 36.06 | 35.68 | 35.75 | 3,241,816 | +0.04(+0.12%) |
Jun 04, 2020 | 35.78 | 36.11 | 35.66 | 35.70 | 3,268,082 | -0.40(-1.12%) |
Jun 03, 2020 | 36.17 | 36.28 | 36.06 | 36.11 | 3,077,583 | +0.08(+0.21%) |
Jun 02, 2020 | 35.74 | 36.05 | 35.62 | 36.03 | 2,325,873 | +0.15(+0.43%) |
Jun 01, 2020 | 35.69 | 35.91 | 35.61 | 35.87 | 2,551,499 | -0.06(-0.17%) |
May 29, 2020 | 35.82 | 35.97 | 35.21 | 35.93 | 4,312,038 | +0.33(+0.91%) |
May 28, 2020 | 35.71 | 36.03 | 35.44 | 35.61 | 3,412,890 | +0.51(+1.47%) |
May 27, 2020 | 34.88 | 35.13 | 34.54 | 35.09 | 3,050,035 | +0.16(+0.47%) |
May 26, 2020 | 35.07 | 35.29 | 34.85 | 34.93 | 2,370,410 | -0.12(-0.34%) |
May 22, 2020 | 34.79 | 35.22 | 34.70 | 35.05 | 1,889,163 | -0.12(-0.34%) |
May 21, 2020 | 35.38 | 35.46 | 34.98 | 35.17 | 2,663,242 | -0.24(-0.68%) |
May 20, 2020 | 35.89 | 35.91 | 35.31 | 35.41 | 3,854,760 | +0.33(+0.93%) |
May 19, 2020 | 35.37 | 35.67 | 35.06 | 35.09 | 4,078,342 | -0.30(-0.85%) |
May 18, 2020 | 35.51 | 35.79 | 35.39 | 35.39 | 6,549,875 | +0.32(+0.90%) |
May 15, 2020 | 34.80 | 35.14 | 34.69 | 35.07 | 2,975,601 | +0.04(+0.12%) |
May 14, 2020 | 35.09 | 35.35 | 34.72 | 35.03 | 5,629,678 | -1.21(-3.33%) |
May 13, 2020 | 36.16 | 36.60 | 36.06 | 36.23 | 5,930,950 | +0.45(+1.26%) |
May 12, 2020 | 35.82 | 36.17 | 35.59 | 35.78 | 4,555,458 | +0.12(+0.33%) |
May 11, 2020 | 35.13 | 35.81 | 35.09 | 35.66 | 3,425,194 | +0.14(+0.38%) |
May 08, 2020 | 35.39 | 35.69 | 35.34 | 35.53 | 1,922,024 | +0.18(+0.50%) |
May 07, 2020 | 35.48 | 35.54 | 35.04 | 35.35 | 3,602,506 | -0.58(-1.63%) |
May 06, 2020 | 35.85 | 36.21 | 35.73 | 35.93 | 4,491,799 | +0.34(+0.95%) |
May 05, 2020 | 35.93 | 36.00 | 35.54 | 35.59 | 4,641,424 | -0.14(-0.38%) |
May 04, 2020 | 35.46 | 35.74 | 35.29 | 35.73 | 4,510,042 | +0.80(+2.28%) |