Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.71 | 39.80 | 38.27 | 39.04 | 26,217,438 | -0.79(-1.99%) |
Jul 30, 2020 | 40.57 | 41.23 | 39.33 | 39.83 | 19,358,330 | -0.21(-0.52%) |
Jul 29, 2020 | 39.52 | 40.23 | 39.46 | 40.04 | 27,952,382 | +0.63(+1.60%) |
Jul 28, 2020 | 39.09 | 39.73 | 39.04 | 39.41 | 19,267,898 | -0.32(-0.80%) |
Jul 27, 2020 | 39.40 | 39.80 | 39.36 | 39.73 | 20,028,730 | +0.19(+0.48%) |
Jul 24, 2020 | 39.61 | 40.04 | 38.95 | 39.54 | 24,038,456 | +0.78(+2.02%) |
Jul 23, 2020 | 39.00 | 39.18 | 38.61 | 38.76 | 24,501,658 | -0.07(-0.19%) |
Jul 22, 2020 | 38.78 | 39.00 | 38.68 | 38.83 | 17,936,098 | +0.00(+0.00%) |
Jul 21, 2020 | 38.44 | 39.01 | 38.36 | 38.83 | 25,614,814 | +0.57(+1.48%) |
Jul 20, 2020 | 38.30 | 38.40 | 38.09 | 38.26 | 14,213,196 | -0.21(-0.55%) |
Jul 17, 2020 | 38.75 | 38.75 | 38.22 | 38.47 | 17,446,024 | +0.04(+0.09%) |
Jul 16, 2020 | 38.04 | 38.47 | 38.00 | 38.44 | 16,245,503 | +0.16(+0.43%) |
Jul 15, 2020 | 37.50 | 38.38 | 37.44 | 38.27 | 23,098,638 | +0.71(+1.89%) |
Jul 14, 2020 | 36.44 | 37.66 | 36.33 | 37.56 | 23,053,510 | +0.58(+1.58%) |
Jul 13, 2020 | 36.91 | 37.49 | 36.65 | 36.98 | 19,147,320 | +0.03(+0.07%) |
Jul 10, 2020 | 35.78 | 36.98 | 35.70 | 36.95 | 20,866,400 | +1.11(+3.11%) |
Jul 09, 2020 | 36.21 | 36.23 | 35.60 | 35.84 | 16,812,938 | -0.42(-1.16%) |
Jul 08, 2020 | 36.60 | 36.70 | 36.05 | 36.26 | 13,743,856 | -0.29(-0.80%) |
Jul 07, 2020 | 36.52 | 36.80 | 36.48 | 36.55 | 21,274,346 | -0.24(-0.64%) |
Jul 06, 2020 | 36.30 | 36.82 | 36.17 | 36.79 | 19,242,204 | +0.99(+2.75%) |
Jul 02, 2020 | 36.52 | 36.74 | 35.72 | 35.80 | 25,624,974 | -0.41(-1.13%) |
Jul 01, 2020 | 36.13 | 36.68 | 35.94 | 36.21 | 20,029,818 | +0.66(+1.85%) |
Jun 30, 2020 | 35.12 | 35.69 | 34.77 | 35.55 | 24,305,478 | +0.25(+0.70%) |
Jun 29, 2020 | 35.24 | 35.39 | 34.81 | 35.31 | 22,689,562 | +0.26(+0.75%) |
Jun 26, 2020 | 34.73 | 35.13 | 34.48 | 35.05 | 56,186,140 | +0.07(+0.21%) |
Jun 25, 2020 | 34.78 | 35.13 | 34.25 | 34.97 | 20,027,176 | +0.01(+0.03%) |
Jun 24, 2020 | 35.80 | 35.80 | 34.57 | 34.96 | 23,114,254 | -0.58(-1.63%) |
Jun 23, 2020 | 35.30 | 35.95 | 35.08 | 35.54 | 27,478,900 | +0.69(+1.98%) |
Jun 22, 2020 | 35.18 | 35.41 | 34.74 | 34.85 | 22,937,190 | -0.60(-1.69%) |
Jun 19, 2020 | 36.13 | 36.69 | 35.24 | 35.45 | 38,976,468 | -0.35(-0.99%) |
Jun 18, 2020 | 35.53 | 35.91 | 35.32 | 35.81 | 18,756,838 | +0.24(+0.69%) |
Jun 17, 2020 | 36.07 | 36.17 | 35.47 | 35.56 | 20,882,208 | -0.48(-1.33%) |
Jun 16, 2020 | 36.76 | 37.22 | 35.49 | 36.04 | 23,396,292 | -0.07(-0.20%) |
Jun 15, 2020 | 35.63 | 36.34 | 34.95 | 36.12 | 18,291,482 | +0.34(+0.94%) |
Jun 12, 2020 | 35.90 | 36.24 | 34.92 | 35.78 | 20,410,830 | +0.19(+0.53%) |
Jun 11, 2020 | 37.04 | 37.42 | 35.53 | 35.59 | 25,151,470 | -1.91(-5.10%) |
Jun 10, 2020 | 38.17 | 38.19 | 37.29 | 37.50 | 17,242,642 | -0.72(-1.87%) |
Jun 09, 2020 | 38.69 | 38.89 | 37.97 | 38.22 | 15,896,510 | -0.88(-2.25%) |
Jun 08, 2020 | 38.02 | 39.15 | 37.99 | 39.10 | 18,981,828 | +0.93(+2.45%) |
Jun 05, 2020 | 38.20 | 39.08 | 38.07 | 38.16 | 22,356,714 | +0.73(+1.94%) |
Jun 04, 2020 | 37.15 | 37.52 | 37.03 | 37.44 | 14,068,602 | -0.01(-0.02%) |
Jun 03, 2020 | 37.31 | 37.70 | 37.17 | 37.45 | 18,903,332 | +0.47(+1.28%) |
Jun 02, 2020 | 36.39 | 37.02 | 36.38 | 36.98 | 21,017,830 | +0.54(+1.49%) |
Jun 01, 2020 | 35.85 | 36.51 | 35.73 | 36.43 | 14,723,860 | +0.53(+1.46%) |
May 29, 2020 | 35.87 | 36.11 | 35.18 | 35.91 | 22,389,800 | +0.05(+0.13%) |
May 28, 2020 | 36.24 | 36.39 | 35.76 | 35.86 | 20,131,742 | -0.34(-0.95%) |
May 27, 2020 | 35.93 | 36.70 | 35.92 | 36.21 | 22,779,476 | +0.37(+1.04%) |
May 26, 2020 | 35.77 | 36.39 | 35.73 | 35.83 | 23,805,176 | +0.71(+2.01%) |
May 22, 2020 | 35.06 | 35.36 | 34.88 | 35.13 | 13,656,813 | -0.44(-1.22%) |
May 21, 2020 | 35.22 | 35.53 | 34.96 | 35.56 | 22,876,792 | +0.05(+0.13%) |
May 20, 2020 | 35.01 | 35.58 | 34.91 | 35.52 | 25,502,032 | +0.87(+2.51%) |
May 19, 2020 | 34.30 | 35.05 | 33.85 | 34.65 | 30,618,880 | +0.11(+0.32%) |
May 18, 2020 | 33.49 | 34.77 | 33.40 | 34.54 | 27,382,064 | +1.97(+6.04%) |
May 15, 2020 | 32.02 | 32.62 | 31.60 | 32.57 | 34,819,020 | +0.15(+0.45%) |
May 14, 2020 | 31.54 | 32.49 | 30.98 | 32.42 | 26,837,946 | +0.72(+2.26%) |
May 13, 2020 | 31.89 | 32.01 | 31.21 | 31.71 | 34,076,844 | -0.34(-1.08%) |
May 12, 2020 | 32.71 | 32.85 | 32.04 | 32.05 | 18,892,176 | -0.73(-2.24%) |
May 11, 2020 | 32.88 | 32.91 | 32.23 | 32.79 | 23,996,114 | -0.34(-1.03%) |
May 08, 2020 | 32.87 | 33.23 | 32.64 | 33.13 | 14,314,668 | +0.87(+2.68%) |
May 07, 2020 | 32.26 | 32.53 | 32.07 | 32.26 | 19,262,270 | +0.40(+1.25%) |
May 06, 2020 | 32.84 | 32.88 | 31.83 | 31.86 | 22,223,666 | -0.83(-2.52%) |
May 05, 2020 | 33.00 | 33.09 | 32.63 | 32.69 | 20,715,860 | -0.15(-0.47%) |
May 04, 2020 | 33.69 | 33.73 | 32.57 | 32.84 | 27,466,806 | -0.69(-2.06%) |