Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.92 | 31.17 | 30.16 | 31.00 | 407,199 | -0.15(-0.48%) |
Jul 30, 2020 | 31.04 | 31.28 | 30.78 | 31.15 | 208,451 | -0.17(-0.53%) |
Jul 29, 2020 | 31.28 | 31.60 | 30.87 | 31.32 | 412,009 | +0.07(+0.21%) |
Jul 28, 2020 | 30.60 | 31.68 | 30.60 | 31.25 | 448,191 | +0.48(+1.57%) |
Jul 27, 2020 | 31.05 | 31.40 | 30.59 | 30.77 | 514,584 | -0.43(-1.39%) |
Jul 24, 2020 | 31.73 | 32.11 | 31.05 | 31.20 | 286,716 | -0.39(-1.24%) |
Jul 23, 2020 | 31.39 | 31.80 | 31.39 | 31.60 | 294,047 | +0.00(+0.00%) |
Jul 22, 2020 | 31.33 | 31.87 | 31.09 | 31.60 | 414,928 | -0.01(-0.03%) |
Jul 21, 2020 | 31.23 | 31.84 | 31.11 | 31.60 | 356,669 | +0.60(+1.94%) |
Jul 20, 2020 | 31.13 | 31.13 | 30.56 | 31.00 | 563,776 | -0.11(-0.35%) |
Jul 17, 2020 | 30.75 | 31.26 | 30.64 | 31.11 | 363,006 | +0.46(+1.50%) |
Jul 16, 2020 | 30.09 | 30.72 | 30.09 | 30.65 | 454,024 | +0.53(+1.77%) |
Jul 15, 2020 | 30.59 | 31.02 | 30.11 | 30.12 | 351,688 | +0.02(+0.06%) |
Jul 14, 2020 | 29.94 | 30.29 | 29.67 | 30.10 | 293,553 | +0.32(+1.07%) |
Jul 13, 2020 | 30.20 | 30.25 | 29.68 | 29.78 | 577,645 | -0.39(-1.30%) |
Jul 10, 2020 | 29.49 | 30.20 | 29.39 | 30.18 | 312,346 | +0.79(+2.70%) |
Jul 09, 2020 | 29.64 | 29.68 | 28.62 | 29.38 | 393,213 | -0.40(-1.35%) |
Jul 08, 2020 | 29.71 | 29.91 | 29.21 | 29.78 | 326,247 | -0.04(-0.14%) |
Jul 07, 2020 | 29.80 | 30.06 | 29.51 | 29.83 | 1,213,584 | -0.34(-1.13%) |
Jul 06, 2020 | 30.88 | 31.04 | 29.55 | 30.17 | 359,765 | -0.43(-1.42%) |
Jul 02, 2020 | 31.04 | 31.24 | 30.53 | 30.60 | 442,410 | -0.13(-0.41%) |
Jul 01, 2020 | 30.53 | 30.89 | 30.22 | 30.73 | 491,399 | +0.34(+1.13%) |
Jun 30, 2020 | 29.55 | 30.53 | 29.55 | 30.38 | 731,696 | +0.76(+2.56%) |
Jun 29, 2020 | 28.57 | 29.79 | 28.33 | 29.62 | 574,246 | +1.43(+5.06%) |
Jun 26, 2020 | 29.15 | 29.53 | 27.84 | 28.20 | 1,178,124 | -1.09(-3.71%) |
Jun 25, 2020 | 29.45 | 29.50 | 28.86 | 29.28 | 779,866 | -0.23(-0.79%) |
Jun 24, 2020 | 28.87 | 29.78 | 28.86 | 29.52 | 906,903 | +0.38(+1.32%) |
Jun 23, 2020 | 29.99 | 30.18 | 28.97 | 29.13 | 433,973 | -0.53(-1.77%) |
Jun 22, 2020 | 29.43 | 29.88 | 29.12 | 29.66 | 502,944 | +0.16(+0.54%) |
Jun 19, 2020 | 30.93 | 31.38 | 29.46 | 29.50 | 1,961,624 | -1.34(-4.36%) |
Jun 18, 2020 | 30.72 | 31.08 | 30.12 | 30.84 | 361,683 | -0.17(-0.54%) |
Jun 17, 2020 | 31.25 | 31.44 | 30.33 | 31.01 | 465,400 | -0.28(-0.91%) |
Jun 16, 2020 | 32.10 | 32.23 | 31.05 | 31.29 | 446,269 | -0.06(-0.19%) |
Jun 15, 2020 | 29.93 | 31.91 | 29.76 | 31.35 | 755,220 | +0.89(+2.93%) |
Jun 12, 2020 | 31.01 | 31.03 | 29.96 | 30.46 | 540,857 | +0.24(+0.80%) |
Jun 11, 2020 | 31.75 | 31.87 | 30.08 | 30.22 | 524,879 | -2.00(-6.22%) |
Jun 10, 2020 | 32.57 | 32.86 | 32.21 | 32.22 | 493,457 | -0.42(-1.28%) |
Jun 09, 2020 | 32.73 | 32.93 | 32.10 | 32.64 | 467,927 | -0.39(-1.19%) |
Jun 08, 2020 | 33.22 | 33.40 | 32.96 | 33.03 | 515,065 | -0.08(-0.23%) |
Jun 05, 2020 | 33.77 | 34.10 | 32.99 | 33.11 | 643,974 | -0.25(-0.75%) |
Jun 04, 2020 | 33.42 | 33.47 | 32.82 | 33.36 | 734,279 | -0.06(-0.17%) |
Jun 03, 2020 | 33.15 | 33.88 | 32.97 | 33.42 | 530,225 | +0.60(+1.83%) |
Jun 02, 2020 | 32.81 | 32.99 | 32.51 | 32.81 | 565,404 | +0.32(+0.98%) |
Jun 01, 2020 | 32.71 | 32.90 | 32.46 | 32.50 | 550,498 | -0.21(-0.64%) |
May 29, 2020 | 31.93 | 32.94 | 31.75 | 32.71 | 706,970 | +0.25(+0.77%) |
May 28, 2020 | 32.51 | 32.86 | 32.36 | 32.46 | 763,518 | +0.30(+0.92%) |
May 27, 2020 | 32.63 | 32.75 | 31.85 | 32.16 | 563,141 | +0.08(+0.26%) |
May 26, 2020 | 32.15 | 32.56 | 31.88 | 32.08 | 446,699 | +0.62(+1.97%) |
May 22, 2020 | 31.67 | 31.67 | 31.05 | 31.46 | 296,024 | -0.04(-0.13%) |
May 21, 2020 | 31.47 | 31.84 | 31.37 | 31.50 | 450,242 | +0.02(+0.08%) |
May 20, 2020 | 30.79 | 31.56 | 30.35 | 31.47 | 438,248 | +0.97(+3.20%) |
May 19, 2020 | 31.37 | 31.57 | 30.49 | 30.50 | 497,054 | -1.14(-3.60%) |
May 18, 2020 | 30.78 | 31.91 | 30.78 | 31.64 | 461,764 | +1.87(+6.27%) |
May 15, 2020 | 29.82 | 29.95 | 28.76 | 29.77 | 868,831 | -0.21(-0.72%) |
May 14, 2020 | 29.67 | 30.14 | 28.53 | 29.99 | 553,410 | -0.05(-0.17%) |
May 13, 2020 | 31.16 | 31.16 | 29.78 | 30.04 | 574,951 | -1.36(-4.32%) |
May 12, 2020 | 32.70 | 33.03 | 31.24 | 31.39 | 525,849 | -1.25(-3.82%) |
May 11, 2020 | 32.99 | 33.30 | 31.77 | 32.64 | 675,994 | -0.36(-1.08%) |
May 08, 2020 | 33.52 | 33.85 | 32.42 | 32.99 | 626,783 | -0.14(-0.42%) |
May 07, 2020 | 32.86 | 33.50 | 32.75 | 33.13 | 482,949 | +0.67(+2.06%) |
May 06, 2020 | 34.21 | 34.45 | 32.42 | 32.46 | 442,530 | -1.78(-5.19%) |
May 05, 2020 | 34.37 | 34.97 | 34.17 | 34.24 | 306,355 | +0.13(+0.39%) |
May 04, 2020 | 33.45 | 34.28 | 33.16 | 34.11 | 328,673 | +0.31(+0.93%) |