Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.85 | 32.32 | 31.55 | 32.14 | 8,982,738 | -0.21(-0.66%) |
Jul 30, 2020 | 32.77 | 33.07 | 30.86 | 32.35 | 15,613,289 | -1.98(-5.76%) |
Jul 29, 2020 | 33.50 | 34.33 | 33.18 | 34.33 | 7,332,341 | +0.84(+2.52%) |
Jul 28, 2020 | 34.01 | 34.35 | 33.35 | 33.49 | 7,199,705 | -0.70(-2.04%) |
Jul 27, 2020 | 34.31 | 34.79 | 33.90 | 34.18 | 6,180,836 | -0.44(-1.27%) |
Jul 24, 2020 | 35.02 | 35.55 | 34.52 | 34.62 | 6,052,712 | -0.15(-0.44%) |
Jul 23, 2020 | 34.84 | 35.35 | 34.57 | 34.78 | 6,925,107 | -0.37(-1.05%) |
Jul 22, 2020 | 35.30 | 35.45 | 34.66 | 35.15 | 6,000,775 | -0.66(-1.85%) |
Jul 21, 2020 | 34.47 | 36.17 | 34.38 | 35.81 | 9,250,406 | +2.00(+5.92%) |
Jul 20, 2020 | 34.35 | 34.67 | 33.73 | 33.81 | 7,453,844 | -0.54(-1.58%) |
Jul 17, 2020 | 35.54 | 35.82 | 34.19 | 34.35 | 7,794,905 | -1.04(-2.94%) |
Jul 16, 2020 | 35.13 | 35.79 | 34.60 | 35.39 | 5,468,689 | -0.03(-0.07%) |
Jul 15, 2020 | 35.90 | 36.09 | 34.93 | 35.41 | 6,789,531 | +0.26(+0.75%) |
Jul 14, 2020 | 33.56 | 35.17 | 33.41 | 35.15 | 5,821,150 | +1.40(+4.16%) |
Jul 13, 2020 | 34.15 | 34.47 | 33.18 | 33.75 | 6,918,849 | -0.03(-0.08%) |
Jul 10, 2020 | 32.64 | 33.88 | 32.52 | 33.77 | 10,833,874 | +1.14(+3.49%) |
Jul 09, 2020 | 34.60 | 34.79 | 32.58 | 32.63 | 10,800,089 | -2.30(-6.58%) |
Jul 08, 2020 | 34.53 | 35.37 | 34.29 | 34.93 | 5,754,241 | +0.35(+1.01%) |
Jul 07, 2020 | 35.01 | 35.42 | 34.52 | 34.58 | 7,046,233 | -0.84(-2.38%) |
Jul 06, 2020 | 36.27 | 36.48 | 35.19 | 35.42 | 6,845,311 | -0.13(-0.36%) |
Jul 02, 2020 | 35.58 | 36.17 | 35.38 | 35.55 | 5,611,797 | +0.88(+2.55%) |
Jul 01, 2020 | 36.03 | 36.44 | 34.61 | 34.66 | 6,580,607 | -1.09(-3.05%) |
Jun 30, 2020 | 34.77 | 36.03 | 34.27 | 35.75 | 7,418,416 | +0.61(+1.74%) |
Jun 29, 2020 | 34.38 | 35.18 | 33.97 | 35.14 | 6,769,102 | +0.81(+2.35%) |
Jun 26, 2020 | 35.37 | 35.41 | 34.17 | 34.33 | 9,871,916 | -1.45(-4.07%) |
Jun 25, 2020 | 34.60 | 35.84 | 34.47 | 35.79 | 7,027,954 | +0.91(+2.61%) |
Jun 24, 2020 | 36.59 | 36.73 | 34.83 | 34.88 | 8,385,817 | -2.40(-6.44%) |
Jun 23, 2020 | 37.54 | 37.89 | 37.09 | 37.28 | 5,832,061 | +0.21(+0.57%) |
Jun 22, 2020 | 36.79 | 37.42 | 36.30 | 37.06 | 5,887,072 | -0.12(-0.32%) |
Jun 19, 2020 | 39.05 | 39.05 | 36.91 | 37.18 | 16,104,373 | -0.64(-1.69%) |
Jun 18, 2020 | 37.04 | 38.15 | 36.74 | 37.82 | 8,570,741 | +0.37(+0.98%) |
Jun 17, 2020 | 38.28 | 38.37 | 37.36 | 37.46 | 7,012,431 | -0.93(-2.42%) |
Jun 16, 2020 | 38.54 | 38.87 | 37.09 | 38.38 | 8,147,962 | +1.50(+4.06%) |
Jun 15, 2020 | 34.95 | 37.36 | 34.76 | 36.89 | 9,392,874 | -0.32(-0.87%) |
Jun 12, 2020 | 37.97 | 38.64 | 35.83 | 37.21 | 10,493,281 | +1.37(+3.82%) |
Jun 11, 2020 | 35.80 | 37.65 | 35.57 | 35.84 | 9,913,646 | -3.20(-8.20%) |
Jun 10, 2020 | 40.88 | 41.09 | 39.03 | 39.04 | 9,261,256 | -2.34(-5.65%) |
Jun 09, 2020 | 41.05 | 41.85 | 40.74 | 41.38 | 9,641,320 | -1.43(-3.34%) |
Jun 08, 2020 | 42.72 | 43.22 | 41.53 | 42.81 | 12,036,660 | +1.46(+3.54%) |
Jun 05, 2020 | 40.32 | 41.50 | 40.02 | 41.34 | 13,608,099 | +3.30(+8.68%) |
Jun 04, 2020 | 38.02 | 38.40 | 37.58 | 38.04 | 6,554,304 | -0.35(-0.91%) |
Jun 03, 2020 | 38.38 | 38.48 | 37.46 | 38.39 | 9,428,646 | +0.78(+2.08%) |
Jun 02, 2020 | 37.46 | 38.03 | 37.18 | 37.61 | 6,882,762 | +0.69(+1.87%) |
Jun 01, 2020 | 35.96 | 37.18 | 35.43 | 36.92 | 7,456,262 | +1.03(+2.87%) |
May 29, 2020 | 36.26 | 36.40 | 35.46 | 35.89 | 11,962,251 | -0.71(-1.93%) |
May 28, 2020 | 38.05 | 38.05 | 36.40 | 36.60 | 6,900,863 | -1.41(-3.72%) |
May 27, 2020 | 37.73 | 38.02 | 36.55 | 38.01 | 6,778,558 | +0.85(+2.29%) |
May 26, 2020 | 38.13 | 38.39 | 37.00 | 37.16 | 9,051,893 | +0.33(+0.90%) |
May 22, 2020 | 36.51 | 36.89 | 35.99 | 36.83 | 5,493,447 | -0.37(-1.01%) |
May 21, 2020 | 37.77 | 38.18 | 37.11 | 37.20 | 7,809,702 | -0.37(-0.97%) |
May 20, 2020 | 37.09 | 38.12 | 36.84 | 37.57 | 8,460,656 | +1.26(+3.47%) |
May 19, 2020 | 37.18 | 37.34 | 36.26 | 36.31 | 7,200,332 | -0.79(-2.13%) |
May 18, 2020 | 36.97 | 37.96 | 36.73 | 37.10 | 10,635,277 | +2.32(+6.68%) |
May 15, 2020 | 33.92 | 35.35 | 33.80 | 34.77 | 8,511,776 | +0.80(+2.35%) |
May 14, 2020 | 33.12 | 34.43 | 32.15 | 33.98 | 7,896,163 | +0.03(+0.10%) |
May 13, 2020 | 34.90 | 35.04 | 33.64 | 33.94 | 9,007,528 | -1.44(-4.06%) |
May 12, 2020 | 36.26 | 36.72 | 35.34 | 35.38 | 8,667,360 | -0.59(-1.63%) |
May 11, 2020 | 35.93 | 36.83 | 35.80 | 35.97 | 8,316,647 | -0.69(-1.88%) |
May 08, 2020 | 36.69 | 36.89 | 35.79 | 36.66 | 8,198,096 | +0.92(+2.57%) |
May 07, 2020 | 35.38 | 36.52 | 35.31 | 35.74 | 11,301,722 | +1.63(+4.77%) |
May 06, 2020 | 34.62 | 35.24 | 33.55 | 34.11 | 9,747,406 | -0.36(-1.05%) |
May 05, 2020 | 36.31 | 36.71 | 34.25 | 34.47 | 11,984,150 | +0.47(+1.39%) |
May 04, 2020 | 32.54 | 34.03 | 32.14 | 34.00 | 14,855,228 | +1.03(+3.12%) |