Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.39 | 33.48 | 33.04 | 33.17 | 948,418 | -0.22(-0.67%) |
Jul 30, 2020 | 33.21 | 33.42 | 33.11 | 33.39 | 855,999 | -0.27(-0.81%) |
Jul 29, 2020 | 33.55 | 33.69 | 33.47 | 33.67 | 925,115 | +0.49(+1.47%) |
Jul 28, 2020 | 33.25 | 33.41 | 33.15 | 33.18 | 749,354 | -0.16(-0.47%) |
Jul 27, 2020 | 33.35 | 33.46 | 33.27 | 33.33 | 766,265 | -0.14(-0.41%) |
Jul 24, 2020 | 33.41 | 33.58 | 33.35 | 33.47 | 849,941 | +0.33(+1.00%) |
Jul 23, 2020 | 33.39 | 33.39 | 33.14 | 33.14 | 1,456,626 | -0.48(-1.42%) |
Jul 22, 2020 | 33.69 | 33.71 | 33.38 | 33.62 | 923,279 | -0.44(-1.29%) |
Jul 21, 2020 | 34.32 | 34.32 | 34.05 | 34.05 | 957,861 | +0.40(+1.19%) |
Jul 20, 2020 | 33.99 | 34.03 | 33.60 | 33.66 | 1,511,664 | -0.47(-1.37%) |
Jul 17, 2020 | 34.19 | 34.27 | 34.06 | 34.12 | 824,269 | -0.25(-0.74%) |
Jul 16, 2020 | 34.05 | 34.40 | 33.98 | 34.38 | 1,293,959 | +0.25(+0.74%) |
Jul 15, 2020 | 34.41 | 34.43 | 34.08 | 34.12 | 1,007,817 | -0.36(-1.04%) |
Jul 14, 2020 | 34.20 | 34.60 | 34.13 | 34.48 | 1,014,751 | -0.08(-0.23%) |
Jul 13, 2020 | 35.00 | 35.02 | 34.56 | 34.56 | 2,224,890 | -0.20(-0.59%) |
Jul 10, 2020 | 34.62 | 34.79 | 34.56 | 34.77 | 854,459 | -0.46(-1.30%) |
Jul 09, 2020 | 35.54 | 35.58 | 35.01 | 35.22 | 879,228 | -0.15(-0.41%) |
Jul 08, 2020 | 35.32 | 35.39 | 34.95 | 35.37 | 1,162,341 | +0.19(+0.53%) |
Jul 07, 2020 | 35.59 | 35.59 | 35.14 | 35.18 | 1,478,111 | -1.36(-3.73%) |
Jul 06, 2020 | 36.08 | 36.60 | 36.03 | 36.55 | 2,454,791 | +2.55(+7.50%) |
Jul 02, 2020 | 33.89 | 34.11 | 33.57 | 34.00 | 1,439,160 | +1.17(+3.56%) |
Jul 01, 2020 | 32.91 | 33.18 | 32.75 | 32.83 | 774,927 | +0.07(+0.21%) |
Jun 30, 2020 | 32.71 | 32.88 | 32.55 | 32.76 | 1,391,986 | +0.16(+0.48%) |
Jun 29, 2020 | 32.87 | 32.87 | 32.32 | 32.60 | 1,071,259 | -0.56(-1.67%) |
Jun 26, 2020 | 33.66 | 33.67 | 33.11 | 33.16 | 1,477,360 | -1.11(-3.24%) |
Jun 25, 2020 | 34.07 | 34.32 | 33.94 | 34.27 | 961,433 | +0.13(+0.37%) |
Jun 24, 2020 | 34.38 | 34.38 | 34.04 | 34.14 | 994,186 | -0.19(-0.54%) |
Jun 23, 2020 | 34.14 | 34.59 | 34.13 | 34.33 | 961,292 | +0.29(+0.86%) |
Jun 22, 2020 | 33.94 | 34.10 | 33.88 | 34.04 | 807,816 | -0.02(-0.06%) |
Jun 19, 2020 | 34.23 | 34.35 | 33.98 | 34.05 | 976,554 | +0.04(+0.11%) |
Jun 18, 2020 | 33.98 | 34.03 | 33.79 | 34.02 | 867,552 | +0.12(+0.34%) |
Jun 17, 2020 | 34.08 | 34.15 | 33.87 | 33.90 | 975,122 | -0.07(-0.20%) |
Jun 16, 2020 | 34.32 | 34.39 | 33.82 | 33.97 | 927,599 | +0.41(+1.22%) |
Jun 15, 2020 | 33.55 | 33.79 | 33.28 | 33.56 | 915,995 | -0.46(-1.35%) |
Jun 12, 2020 | 34.17 | 34.29 | 33.68 | 34.02 | 979,943 | +0.37(+1.10%) |
Jun 11, 2020 | 34.23 | 34.34 | 33.62 | 33.65 | 1,271,109 | -1.31(-3.76%) |
Jun 10, 2020 | 35.00 | 35.05 | 34.67 | 34.96 | 1,337,547 | -0.04(-0.11%) |
Jun 09, 2020 | 34.65 | 35.11 | 34.55 | 35.00 | 1,366,423 | +0.92(+2.69%) |
Jun 08, 2020 | 34.16 | 34.22 | 33.77 | 34.08 | 1,607,451 | -0.49(-1.41%) |
Jun 05, 2020 | 34.67 | 34.79 | 34.53 | 34.57 | 1,117,030 | +0.36(+1.05%) |
Jun 04, 2020 | 34.28 | 34.34 | 34.08 | 34.21 | 1,324,433 | -0.61(-1.76%) |
Jun 03, 2020 | 34.83 | 34.93 | 34.57 | 34.82 | 1,207,389 | -0.10(-0.28%) |
Jun 02, 2020 | 34.80 | 34.94 | 34.68 | 34.92 | 1,164,627 | +0.13(+0.36%) |
Jun 01, 2020 | 34.65 | 34.80 | 34.54 | 34.80 | 1,014,222 | +0.56(+1.62%) |
May 29, 2020 | 33.94 | 34.28 | 33.71 | 34.24 | 1,918,401 | +0.40(+1.18%) |
May 28, 2020 | 33.88 | 33.97 | 33.66 | 33.84 | 3,057,577 | +0.02(+0.06%) |
May 27, 2020 | 34.01 | 34.18 | 33.67 | 33.82 | 1,880,499 | -0.27(-0.80%) |
May 26, 2020 | 34.20 | 34.55 | 34.06 | 34.09 | 1,511,389 | +0.13(+0.37%) |
May 22, 2020 | 34.46 | 34.52 | 33.92 | 33.97 | 1,667,742 | -0.68(-1.97%) |
May 21, 2020 | 34.69 | 34.90 | 34.53 | 34.65 | 2,345,951 | +0.61(+1.81%) |
May 20, 2020 | 34.05 | 34.24 | 33.76 | 34.03 | 4,776,699 | +0.32(+0.95%) |
May 19, 2020 | 34.94 | 35.06 | 33.69 | 33.71 | 5,647,091 | -1.42(-4.03%) |
May 18, 2020 | 35.18 | 35.57 | 35.11 | 35.13 | 1,999,419 | +0.71(+2.06%) |
May 15, 2020 | 34.17 | 34.46 | 34.16 | 34.42 | 952,094 | -0.22(-0.63%) |
May 14, 2020 | 34.27 | 34.69 | 34.15 | 34.64 | 1,179,529 | -0.27(-0.78%) |
May 13, 2020 | 35.18 | 35.36 | 34.76 | 34.91 | 932,574 | -0.14(-0.40%) |
May 12, 2020 | 35.51 | 35.64 | 35.05 | 35.05 | 1,354,832 | -0.74(-2.06%) |
May 11, 2020 | 35.88 | 36.00 | 35.56 | 35.79 | 1,187,488 | -0.53(-1.46%) |
May 08, 2020 | 36.19 | 36.45 | 36.13 | 36.32 | 769,854 | +0.30(+0.84%) |
May 07, 2020 | 36.12 | 36.24 | 35.98 | 36.02 | 825,550 | -0.03(-0.08%) |
May 06, 2020 | 36.40 | 36.55 | 35.95 | 36.04 | 904,110 | -0.54(-1.47%) |
May 05, 2020 | 36.59 | 36.88 | 36.53 | 36.58 | 1,217,697 | +0.08(+0.23%) |
May 04, 2020 | 36.50 | 36.61 | 36.11 | 36.50 | 1,222,095 | -0.08(-0.23%) |