Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.18 | 35.36 | 35.14 | 35.36 | 20,603 | +0.10(+0.29%) |
Jul 30, 2020 | 35.22 | 35.27 | 35.21 | 35.26 | 13,692 | +0.04(+0.10%) |
Jul 29, 2020 | 35.14 | 35.26 | 35.12 | 35.22 | 14,205 | +0.26(+0.73%) |
Jul 28, 2020 | 35.12 | 35.12 | 34.97 | 34.97 | 9,037 | -0.16(-0.45%) |
Jul 27, 2020 | 35.01 | 35.18 | 34.99 | 35.12 | 14,964 | +0.09(+0.25%) |
Jul 24, 2020 | 34.97 | 35.08 | 34.96 | 35.04 | 51,044 | +0.16(+0.47%) |
Jul 23, 2020 | 34.98 | 35.06 | 34.73 | 34.87 | 9,150 | -0.12(-0.33%) |
Jul 22, 2020 | 34.94 | 35.94 | 34.88 | 34.99 | 44,345 | +0.14(+0.41%) |
Jul 21, 2020 | 34.86 | 34.93 | 34.80 | 34.85 | 7,321 | +0.14(+0.41%) |
Jul 20, 2020 | 34.53 | 34.71 | 34.53 | 34.71 | 5,319 | +0.23(+0.66%) |
Jul 17, 2020 | 34.50 | 34.51 | 34.39 | 34.48 | 14,090 | +0.09(+0.26%) |
Jul 16, 2020 | 34.31 | 34.42 | 34.31 | 34.39 | 8,678 | -0.06(-0.16%) |
Jul 15, 2020 | 34.33 | 34.54 | 34.21 | 34.45 | 49,507 | +0.30(+0.89%) |
Jul 14, 2020 | 34.00 | 34.17 | 34.00 | 34.15 | 8,836 | +0.34(+1.00%) |
Jul 13, 2020 | 34.12 | 34.19 | 33.80 | 33.81 | 9,118 | -0.23(-0.67%) |
Jul 10, 2020 | 33.95 | 34.05 | 33.95 | 34.03 | 4,120 | +0.08(+0.24%) |
Jul 09, 2020 | 33.97 | 34.01 | 33.79 | 33.95 | 32,400 | -0.07(-0.20%) |
Jul 08, 2020 | 33.87 | 34.07 | 33.87 | 34.02 | 21,482 | +0.10(+0.29%) |
Jul 07, 2020 | 34.15 | 34.24 | 33.92 | 33.92 | 5,729 | -0.23(-0.69%) |
Jul 06, 2020 | 34.04 | 34.17 | 34.04 | 34.16 | 12,683 | +0.27(+0.80%) |
Jul 02, 2020 | 33.97 | 34.04 | 33.85 | 33.88 | 23,926 | +0.11(+0.31%) |
Jul 01, 2020 | 33.72 | 33.78 | 33.70 | 33.78 | 6,392 | +0.15(+0.44%) |
Jun 30, 2020 | 33.39 | 33.69 | 33.39 | 33.63 | 28,261 | +0.28(+0.83%) |
Jun 29, 2020 | 33.50 | 33.57 | 33.29 | 33.35 | 12,279 | -0.16(-0.48%) |
Jun 26, 2020 | 33.78 | 33.81 | 33.52 | 33.52 | 9,089 | -0.36(-1.07%) |
Jun 25, 2020 | 33.76 | 33.91 | 33.63 | 33.88 | 22,395 | -0.01(-0.03%) |
Jun 24, 2020 | 34.15 | 34.15 | 33.69 | 33.89 | 18,843 | -0.41(-1.19%) |
Jun 23, 2020 | 34.30 | 34.44 | 34.27 | 34.29 | 52,564 | +0.02(+0.05%) |
Jun 22, 2020 | 34.26 | 34.38 | 34.23 | 34.28 | 19,696 | +0.01(+0.02%) |
Jun 19, 2020 | 34.41 | 34.53 | 34.19 | 34.27 | 22,188 | -0.06(-0.16%) |
Jun 18, 2020 | 34.27 | 34.41 | 34.26 | 34.33 | 16,234 | -0.05(-0.14%) |
Jun 17, 2020 | 34.50 | 34.54 | 34.36 | 34.37 | 12,631 | +0.01(+0.03%) |
Jun 16, 2020 | 34.76 | 34.76 | 34.36 | 34.36 | 17,594 | -0.02(-0.07%) |
Jun 15, 2020 | 33.87 | 34.53 | 33.74 | 34.38 | 133,889 | +0.39(+1.15%) |
Jun 12, 2020 | 34.14 | 34.16 | 33.85 | 33.99 | 12,029 | +0.30(+0.90%) |
Jun 11, 2020 | 34.03 | 34.10 | 33.63 | 33.69 | 19,965 | -0.97(-2.79%) |
Jun 10, 2020 | 34.56 | 34.70 | 34.41 | 34.66 | 8,069 | +0.06(+0.18%) |
Jun 09, 2020 | 34.69 | 34.69 | 34.48 | 34.59 | 13,854 | -0.47(-1.34%) |
Jun 08, 2020 | 34.86 | 35.07 | 34.74 | 35.07 | 32,014 | +0.32(+0.91%) |
Jun 05, 2020 | 34.65 | 34.96 | 34.65 | 34.75 | 27,133 | +0.47(+1.37%) |
Jun 04, 2020 | 34.23 | 34.48 | 34.14 | 34.28 | 36,560 | +0.01(+0.03%) |
Jun 03, 2020 | 34.16 | 34.38 | 34.13 | 34.27 | 20,442 | +0.29(+0.85%) |
Jun 02, 2020 | 33.57 | 34.01 | 33.57 | 33.98 | 8,637 | +0.45(+1.33%) |
Jun 01, 2020 | 33.21 | 33.58 | 33.21 | 33.54 | 24,450 | +0.21(+0.62%) |
May 29, 2020 | 33.08 | 33.49 | 33.05 | 33.33 | 12,223 | +0.25(+0.75%) |
May 28, 2020 | 33.11 | 33.31 | 33.08 | 33.08 | 7,648 | +0.03(+0.08%) |
May 27, 2020 | 32.88 | 33.11 | 32.88 | 33.05 | 6,468 | +0.14(+0.43%) |
May 26, 2020 | 33.00 | 33.11 | 32.91 | 32.91 | 26,274 | +0.27(+0.82%) |
May 22, 2020 | 32.47 | 32.65 | 32.41 | 32.65 | 11,685 | +0.20(+0.63%) |
May 21, 2020 | 32.43 | 32.50 | 32.41 | 32.44 | 5,646 | -0.05(-0.15%) |
May 20, 2020 | 32.36 | 32.56 | 32.34 | 32.49 | 20,779 | +0.47(+1.46%) |
May 19, 2020 | 32.01 | 32.12 | 31.96 | 32.02 | 131,537 | +0.01(+0.02%) |
May 18, 2020 | 31.92 | 32.02 | 31.83 | 32.01 | 14,258 | +0.52(+1.66%) |
May 15, 2020 | 31.31 | 31.59 | 31.25 | 31.49 | 30,491 | +0.05(+0.17%) |
May 14, 2020 | 31.40 | 31.50 | 31.15 | 31.44 | 9,260 | -0.05(-0.15%) |
May 13, 2020 | 31.58 | 31.70 | 31.38 | 31.49 | 9,270 | -0.22(-0.70%) |
May 12, 2020 | 31.92 | 31.95 | 31.68 | 31.71 | 12,360 | -0.04(-0.12%) |
May 11, 2020 | 31.79 | 31.81 | 31.67 | 31.74 | 48,170 | -0.09(-0.29%) |
May 08, 2020 | 31.69 | 31.84 | 31.61 | 31.84 | 136,873 | +0.32(+1.00%) |
May 07, 2020 | 31.63 | 31.70 | 31.50 | 31.52 | 9,505 | +0.09(+0.28%) |
May 06, 2020 | 31.63 | 31.63 | 31.41 | 31.43 | 18,940 | -0.08(-0.26%) |
May 05, 2020 | 31.41 | 31.61 | 31.41 | 31.51 | 15,606 | +0.20(+0.64%) |
May 04, 2020 | 31.24 | 31.36 | 31.24 | 31.31 | 3,307 | -0.10(-0.33%) |