Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.46 | 36.55 | 35.11 | 36.48 | 514,082 | +0.94(+2.66%) |
Jul 30, 2020 | 35.29 | 35.71 | 35.06 | 35.53 | 192,662 | -0.46(-1.28%) |
Jul 29, 2020 | 35.36 | 36.03 | 35.23 | 35.99 | 254,448 | +0.66(+1.88%) |
Jul 28, 2020 | 35.10 | 35.55 | 35.07 | 35.33 | 254,838 | +0.16(+0.46%) |
Jul 27, 2020 | 35.31 | 35.47 | 34.94 | 35.17 | 295,391 | -0.26(-0.72%) |
Jul 24, 2020 | 35.39 | 35.85 | 35.23 | 35.42 | 255,865 | +0.00(+0.00%) |
Jul 23, 2020 | 35.12 | 35.70 | 35.01 | 35.42 | 278,422 | +0.27(+0.77%) |
Jul 22, 2020 | 34.77 | 35.18 | 34.55 | 35.15 | 247,626 | +0.23(+0.66%) |
Jul 21, 2020 | 34.45 | 35.41 | 34.45 | 34.92 | 323,878 | +0.51(+1.48%) |
Jul 20, 2020 | 34.79 | 35.12 | 34.30 | 34.41 | 400,656 | -0.40(-1.15%) |
Jul 17, 2020 | 34.77 | 34.96 | 34.50 | 34.81 | 197,633 | -0.05(-0.15%) |
Jul 16, 2020 | 34.29 | 35.48 | 34.29 | 34.86 | 217,664 | +0.36(+1.03%) |
Jul 15, 2020 | 34.72 | 35.01 | 34.36 | 34.50 | 266,106 | +0.28(+0.82%) |
Jul 14, 2020 | 33.82 | 34.23 | 33.57 | 34.22 | 210,122 | +0.36(+1.05%) |
Jul 13, 2020 | 34.33 | 34.33 | 33.74 | 33.87 | 240,063 | -0.25(-0.75%) |
Jul 10, 2020 | 33.17 | 34.12 | 33.17 | 34.12 | 486,084 | +0.94(+2.82%) |
Jul 09, 2020 | 34.21 | 34.30 | 33.14 | 33.19 | 265,224 | -1.10(-3.20%) |
Jul 08, 2020 | 33.58 | 35.03 | 33.55 | 34.28 | 356,688 | +0.67(+2.00%) |
Jul 07, 2020 | 34.61 | 34.61 | 33.51 | 33.61 | 411,698 | -1.23(-3.54%) |
Jul 06, 2020 | 34.61 | 35.12 | 34.49 | 34.84 | 793,066 | +0.94(+2.78%) |
Jul 02, 2020 | 34.56 | 34.80 | 33.84 | 33.90 | 511,965 | -0.06(-0.18%) |
Jul 01, 2020 | 34.68 | 34.68 | 33.90 | 33.96 | 282,232 | -0.68(-1.96%) |
Jun 30, 2020 | 33.76 | 34.76 | 33.75 | 34.64 | 630,855 | +0.82(+2.41%) |
Jun 29, 2020 | 34.17 | 34.41 | 33.63 | 33.82 | 342,886 | -0.06(-0.18%) |
Jun 26, 2020 | 34.20 | 34.40 | 33.67 | 33.88 | 649,956 | -0.76(-2.18%) |
Jun 25, 2020 | 34.00 | 34.83 | 33.67 | 34.64 | 370,117 | +0.66(+1.95%) |
Jun 24, 2020 | 34.44 | 34.45 | 33.90 | 33.98 | 485,924 | -0.79(-2.27%) |
Jun 23, 2020 | 34.99 | 35.20 | 34.53 | 34.77 | 288,595 | +0.25(+0.71%) |
Jun 22, 2020 | 35.13 | 35.13 | 34.38 | 34.52 | 283,367 | -0.97(-2.73%) |
Jun 19, 2020 | 36.03 | 36.13 | 35.18 | 35.49 | 600,077 | -0.15(-0.43%) |
Jun 18, 2020 | 34.97 | 36.00 | 34.97 | 35.64 | 328,114 | +0.37(+1.06%) |
Jun 17, 2020 | 35.71 | 35.84 | 35.18 | 35.27 | 686,176 | -0.54(-1.52%) |
Jun 16, 2020 | 36.54 | 36.84 | 35.63 | 35.81 | 236,840 | +0.32(+0.91%) |
Jun 15, 2020 | 33.42 | 35.65 | 33.27 | 35.49 | 375,847 | +0.95(+2.76%) |
Jun 12, 2020 | 34.81 | 34.85 | 33.67 | 34.54 | 361,505 | +0.86(+2.55%) |
Jun 11, 2020 | 34.22 | 34.59 | 33.65 | 33.68 | 433,878 | -1.77(-4.99%) |
Jun 10, 2020 | 36.94 | 36.94 | 35.40 | 35.45 | 494,127 | -1.69(-4.55%) |
Jun 09, 2020 | 37.73 | 37.82 | 37.06 | 37.14 | 492,779 | -1.18(-3.08%) |
Jun 08, 2020 | 38.19 | 38.38 | 37.68 | 38.32 | 335,274 | +0.73(+1.94%) |
Jun 05, 2020 | 37.08 | 37.99 | 36.86 | 37.59 | 312,062 | +1.75(+4.89%) |
Jun 04, 2020 | 35.38 | 35.94 | 34.94 | 35.84 | 490,117 | +0.18(+0.52%) |
Jun 03, 2020 | 35.23 | 35.93 | 35.14 | 35.66 | 321,626 | +1.10(+3.18%) |
Jun 02, 2020 | 34.22 | 35.08 | 34.09 | 34.56 | 316,336 | +0.53(+1.55%) |
Jun 01, 2020 | 33.88 | 34.29 | 33.33 | 34.03 | 490,678 | +0.32(+0.94%) |
May 29, 2020 | 33.73 | 33.90 | 33.11 | 33.71 | 363,734 | -0.36(-1.06%) |
May 28, 2020 | 35.04 | 35.04 | 33.96 | 34.07 | 291,123 | -0.75(-2.17%) |
May 27, 2020 | 34.83 | 35.06 | 34.40 | 34.83 | 521,788 | +0.80(+2.36%) |
May 26, 2020 | 33.80 | 34.60 | 33.58 | 34.02 | 514,578 | +1.14(+3.47%) |
May 22, 2020 | 33.02 | 33.26 | 32.49 | 32.88 | 452,997 | -0.01(-0.03%) |
May 21, 2020 | 32.51 | 33.11 | 32.47 | 32.89 | 439,149 | +0.34(+1.06%) |
May 20, 2020 | 32.61 | 32.85 | 32.13 | 32.55 | 779,180 | +0.17(+0.52%) |
May 19, 2020 | 33.51 | 33.60 | 32.37 | 32.38 | 436,827 | -0.99(-2.96%) |
May 18, 2020 | 32.59 | 33.51 | 32.59 | 33.37 | 518,821 | +1.55(+4.87%) |
May 15, 2020 | 30.98 | 32.33 | 30.76 | 31.82 | 1,886,812 | +0.68(+2.18%) |
May 14, 2020 | 29.92 | 31.22 | 29.51 | 31.14 | 762,097 | +0.80(+2.62%) |
May 13, 2020 | 30.74 | 30.76 | 29.98 | 30.34 | 677,552 | -0.63(-2.03%) |
May 12, 2020 | 31.06 | 31.49 | 30.60 | 30.97 | 616,558 | +0.70(+2.33%) |
May 11, 2020 | 29.66 | 30.55 | 29.31 | 30.27 | 910,581 | +0.25(+0.84%) |
May 08, 2020 | 29.67 | 30.08 | 29.61 | 30.02 | 500,850 | +0.24(+0.82%) |
May 07, 2020 | 28.92 | 29.96 | 28.92 | 29.77 | 669,288 | +1.16(+4.04%) |
May 06, 2020 | 30.91 | 31.00 | 28.59 | 28.62 | 895,913 | -2.51(-8.05%) |
May 05, 2020 | 33.11 | 33.44 | 30.90 | 31.12 | 850,055 | -1.95(-5.90%) |
May 04, 2020 | 34.40 | 35.07 | 32.79 | 33.07 | 501,313 | -0.18(-0.53%) |