Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.25 | 31.25 | 30.71 | 31.11 | 26,996 | +0.17(+0.56%) |
Jul 30, 2020 | 30.79 | 30.96 | 30.56 | 30.94 | 40,380 | +0.00(+0.00%) |
Jul 29, 2020 | 30.74 | 31.03 | 30.74 | 30.94 | 16,856 | +0.31(+1.00%) |
Jul 28, 2020 | 30.70 | 30.83 | 30.58 | 30.63 | 17,043 | -0.15(-0.50%) |
Jul 27, 2020 | 30.53 | 30.80 | 30.53 | 30.79 | 15,137 | +0.33(+1.07%) |
Jul 24, 2020 | 30.60 | 30.67 | 30.36 | 30.46 | 21,576 | -0.18(-0.59%) |
Jul 23, 2020 | 30.96 | 31.14 | 30.61 | 30.64 | 30,107 | -0.49(-1.57%) |
Jul 22, 2020 | 31.02 | 31.13 | 30.94 | 31.13 | 28,458 | +0.29(+0.93%) |
Jul 21, 2020 | 31.16 | 31.16 | 30.84 | 30.84 | 41,712 | -0.09(-0.30%) |
Jul 20, 2020 | 30.64 | 30.97 | 30.54 | 30.94 | 37,516 | +0.30(+0.97%) |
Jul 17, 2020 | 30.62 | 30.68 | 30.48 | 30.64 | 16,573 | +0.18(+0.59%) |
Jul 16, 2020 | 30.50 | 30.54 | 30.33 | 30.46 | 13,826 | -0.19(-0.63%) |
Jul 15, 2020 | 30.88 | 30.88 | 30.40 | 30.65 | 31,469 | +0.31(+1.01%) |
Jul 14, 2020 | 29.86 | 30.44 | 29.85 | 30.35 | 33,737 | +0.28(+0.93%) |
Jul 13, 2020 | 30.38 | 30.68 | 30.05 | 30.07 | 62,969 | -0.27(-0.89%) |
Jul 10, 2020 | 30.16 | 30.40 | 29.96 | 30.34 | 45,341 | +0.31(+1.02%) |
Jul 09, 2020 | 30.01 | 30.09 | 29.69 | 30.03 | 68,729 | +0.01(+0.03%) |
Jul 08, 2020 | 29.73 | 30.12 | 29.73 | 30.02 | 35,005 | +0.09(+0.31%) |
Jul 07, 2020 | 29.88 | 30.13 | 29.83 | 29.93 | 40,456 | -0.17(-0.56%) |
Jul 06, 2020 | 30.01 | 30.13 | 29.94 | 30.10 | 42,266 | +0.50(+1.68%) |
Jul 02, 2020 | 29.80 | 29.89 | 29.60 | 29.60 | 50,240 | +0.05(+0.16%) |
Jul 01, 2020 | 29.34 | 29.60 | 29.30 | 29.55 | 83,741 | +0.22(+0.75%) |
Jun 30, 2020 | 29.06 | 29.45 | 29.06 | 29.33 | 58,520 | +0.43(+1.49%) |
Jun 29, 2020 | 28.69 | 28.94 | 28.53 | 28.90 | 17,040 | +0.25(+0.87%) |
Jun 26, 2020 | 29.20 | 29.20 | 28.58 | 28.65 | 20,117 | -0.63(-2.16%) |
Jun 25, 2020 | 28.65 | 29.28 | 28.65 | 29.28 | 39,534 | +0.31(+1.06%) |
Jun 24, 2020 | 29.26 | 29.26 | 28.79 | 28.97 | 56,812 | -0.62(-2.11%) |
Jun 23, 2020 | 29.79 | 29.79 | 29.56 | 29.60 | 24,447 | +0.24(+0.83%) |
Jun 22, 2020 | 29.34 | 29.43 | 29.14 | 29.35 | 63,054 | +0.16(+0.56%) |
Jun 19, 2020 | 29.64 | 29.67 | 29.18 | 29.19 | 32,913 | -0.15(-0.52%) |
Jun 18, 2020 | 29.39 | 29.46 | 29.27 | 29.34 | 30,157 | -0.07(-0.23%) |
Jun 17, 2020 | 29.59 | 29.60 | 29.31 | 29.41 | 43,582 | -0.06(-0.19%) |
Jun 16, 2020 | 29.68 | 29.70 | 29.05 | 29.47 | 18,289 | +0.48(+1.65%) |
Jun 15, 2020 | 28.38 | 29.10 | 28.23 | 28.99 | 120,453 | +0.17(+0.60%) |
Jun 12, 2020 | 29.26 | 29.26 | 28.32 | 28.82 | 36,362 | +0.30(+1.04%) |
Jun 11, 2020 | 29.51 | 29.51 | 28.36 | 28.52 | 67,172 | -1.43(-4.76%) |
Jun 10, 2020 | 30.10 | 30.15 | 29.84 | 29.95 | 119,750 | -0.07(-0.22%) |
Jun 09, 2020 | 29.96 | 30.10 | 29.79 | 30.01 | 27,053 | -0.13(-0.44%) |
Jun 08, 2020 | 29.92 | 30.15 | 29.81 | 30.15 | 35,292 | +0.36(+1.22%) |
Jun 05, 2020 | 29.48 | 29.82 | 29.46 | 29.78 | 52,035 | +0.70(+2.40%) |
Jun 04, 2020 | 29.28 | 29.30 | 28.98 | 29.08 | 39,657 | -0.22(-0.75%) |
Jun 03, 2020 | 29.15 | 29.33 | 29.08 | 29.30 | 65,444 | +0.27(+0.92%) |
Jun 02, 2020 | 29.00 | 29.04 | 28.79 | 29.04 | 27,577 | +0.10(+0.33%) |
Jun 01, 2020 | 28.85 | 29.03 | 28.71 | 28.94 | 66,795 | +0.00(+0.00%) |
May 29, 2020 | 28.63 | 28.94 | 28.44 | 28.94 | 250,877 | +0.30(+1.04%) |
May 28, 2020 | 28.78 | 28.95 | 28.52 | 28.64 | 40,071 | -0.02(-0.07%) |
May 27, 2020 | 28.55 | 28.66 | 28.18 | 28.66 | 16,706 | +0.37(+1.32%) |
May 26, 2020 | 28.49 | 28.50 | 28.28 | 28.29 | 43,585 | +0.34(+1.23%) |
May 22, 2020 | 27.99 | 28.02 | 27.82 | 27.95 | 31,033 | +0.02(+0.07%) |
May 21, 2020 | 28.00 | 28.11 | 27.90 | 27.93 | 2,779,256 | -0.23(-0.82%) |
May 20, 2020 | 28.05 | 28.17 | 27.89 | 28.16 | 32,993 | +0.56(+2.01%) |
May 19, 2020 | 27.92 | 28.03 | 27.60 | 27.60 | 50,145 | -0.33(-1.17%) |
May 18, 2020 | 27.70 | 28.08 | 27.68 | 27.93 | 23,892 | +0.79(+2.93%) |
May 15, 2020 | 27.02 | 27.16 | 26.81 | 27.13 | 13,792 | +0.11(+0.39%) |
May 14, 2020 | 26.40 | 27.04 | 26.35 | 27.03 | 22,878 | +0.33(+1.22%) |
May 13, 2020 | 27.09 | 27.21 | 26.49 | 26.70 | 43,278 | -0.57(-2.11%) |
May 12, 2020 | 27.62 | 27.76 | 27.23 | 27.28 | 33,741 | -0.44(-1.59%) |
May 11, 2020 | 27.71 | 27.81 | 27.52 | 27.72 | 18,868 | +0.01(+0.03%) |
May 08, 2020 | 27.54 | 27.74 | 27.54 | 27.71 | 18,076 | +0.35(+1.26%) |
May 07, 2020 | 27.29 | 27.49 | 27.26 | 27.36 | 47,853 | +0.34(+1.28%) |
May 06, 2020 | 27.18 | 27.18 | 27.00 | 27.02 | 33,268 | -0.11(-0.42%) |
May 05, 2020 | 27.23 | 27.44 | 27.06 | 27.13 | 49,282 | +0.22(+0.82%) |
May 04, 2020 | 26.51 | 26.91 | 26.51 | 26.91 | 15,698 | +0.05(+0.18%) |