Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.58 | 40.81 | 39.99 | 40.81 | 267,651 | +0.75(+1.88%) |
Jul 30, 2020 | 39.57 | 40.11 | 39.38 | 40.06 | 440,035 | -0.00(-0.01%) |
Jul 29, 2020 | 39.68 | 40.12 | 39.67 | 40.06 | 306,706 | +0.66(+1.67%) |
Jul 28, 2020 | 39.79 | 39.84 | 39.39 | 39.40 | 240,499 | -0.52(-1.30%) |
Jul 27, 2020 | 39.42 | 39.93 | 39.42 | 39.92 | 335,098 | +0.81(+2.07%) |
Jul 24, 2020 | 38.86 | 39.31 | 38.57 | 39.11 | 345,614 | -0.34(-0.86%) |
Jul 23, 2020 | 40.28 | 40.41 | 39.33 | 39.45 | 560,441 | -0.99(-2.46%) |
Jul 22, 2020 | 40.26 | 40.52 | 40.14 | 40.45 | 899,205 | +0.35(+0.87%) |
Jul 21, 2020 | 40.77 | 40.77 | 40.02 | 40.10 | 775,637 | -0.35(-0.86%) |
Jul 20, 2020 | 39.62 | 40.48 | 39.40 | 40.44 | 344,675 | +0.96(+2.43%) |
Jul 17, 2020 | 39.50 | 39.55 | 39.17 | 39.48 | 238,799 | +0.24(+0.61%) |
Jul 16, 2020 | 39.25 | 39.32 | 39.01 | 39.24 | 252,801 | -0.44(-1.11%) |
Jul 15, 2020 | 39.79 | 39.99 | 39.33 | 39.68 | 388,862 | +0.17(+0.42%) |
Jul 14, 2020 | 38.77 | 39.57 | 38.46 | 39.52 | 607,016 | +0.49(+1.24%) |
Jul 13, 2020 | 40.11 | 40.41 | 39.00 | 39.03 | 531,896 | -0.73(-1.84%) |
Jul 10, 2020 | 39.74 | 39.79 | 39.48 | 39.77 | 481,281 | -0.06(-0.15%) |
Jul 09, 2020 | 39.95 | 39.97 | 39.33 | 39.83 | 348,800 | +0.21(+0.53%) |
Jul 08, 2020 | 39.34 | 39.66 | 39.15 | 39.62 | 499,133 | +0.56(+1.43%) |
Jul 07, 2020 | 39.40 | 39.75 | 39.03 | 39.06 | 290,003 | -0.40(-1.01%) |
Jul 06, 2020 | 39.29 | 39.65 | 39.29 | 39.46 | 357,683 | +0.73(+1.89%) |
Jul 02, 2020 | 38.76 | 38.98 | 38.63 | 38.73 | 333,336 | +0.24(+0.62%) |
Jul 01, 2020 | 38.35 | 38.62 | 38.24 | 38.49 | 332,729 | +0.12(+0.31%) |
Jun 30, 2020 | 37.73 | 38.46 | 37.73 | 38.37 | 379,739 | +0.66(+1.76%) |
Jun 29, 2020 | 37.37 | 37.76 | 37.00 | 37.71 | 324,877 | +0.35(+0.94%) |
Jun 26, 2020 | 37.98 | 38.01 | 37.33 | 37.36 | 263,354 | -0.71(-1.86%) |
Jun 25, 2020 | 37.58 | 38.09 | 37.27 | 38.06 | 288,861 | +0.54(+1.45%) |
Jun 24, 2020 | 38.27 | 38.40 | 37.39 | 37.52 | 504,130 | -0.84(-2.20%) |
Jun 23, 2020 | 38.45 | 38.77 | 38.34 | 38.36 | 1,438,050 | +0.23(+0.60%) |
Jun 22, 2020 | 37.54 | 38.14 | 37.47 | 38.13 | 343,600 | +0.65(+1.74%) |
Jun 19, 2020 | 38.20 | 38.20 | 37.36 | 37.48 | 292,820 | -0.22(-0.59%) |
Jun 18, 2020 | 37.51 | 37.72 | 37.39 | 37.70 | 332,010 | +0.11(+0.29%) |
Jun 17, 2020 | 37.77 | 37.87 | 37.51 | 37.60 | 566,740 | +0.17(+0.45%) |
Jun 16, 2020 | 37.60 | 37.78 | 36.96 | 37.43 | 792,727 | +0.64(+1.74%) |
Jun 15, 2020 | 35.76 | 36.89 | 35.73 | 36.79 | 573,572 | +0.23(+0.62%) |
Jun 12, 2020 | 36.90 | 37.06 | 35.88 | 36.56 | 1,165,207 | +0.55(+1.54%) |
Jun 11, 2020 | 37.34 | 37.45 | 35.94 | 36.01 | 708,575 | -2.15(-5.64%) |
Jun 10, 2020 | 37.83 | 38.37 | 37.82 | 38.16 | 434,665 | +0.55(+1.45%) |
Jun 09, 2020 | 37.18 | 37.72 | 37.18 | 37.61 | 460,269 | +0.14(+0.38%) |
Jun 08, 2020 | 37.20 | 37.47 | 36.90 | 37.47 | 355,900 | +0.15(+0.41%) |
Jun 05, 2020 | 36.65 | 37.36 | 36.65 | 37.31 | 496,292 | +0.97(+2.66%) |
Jun 04, 2020 | 36.52 | 36.73 | 36.18 | 36.35 | 926,111 | -0.30(-0.83%) |
Jun 03, 2020 | 36.45 | 36.73 | 36.39 | 36.65 | 599,003 | +0.42(+1.15%) |
Jun 02, 2020 | 36.01 | 36.27 | 35.77 | 36.23 | 515,101 | +0.37(+1.04%) |
Jun 01, 2020 | 35.69 | 35.93 | 35.69 | 35.86 | 278,922 | +0.06(+0.17%) |
May 29, 2020 | 35.53 | 35.87 | 35.25 | 35.80 | 262,634 | +0.40(+1.13%) |
May 28, 2020 | 35.30 | 35.99 | 35.30 | 35.40 | 377,237 | +0.03(+0.08%) |
May 27, 2020 | 35.19 | 35.41 | 34.61 | 35.37 | 462,131 | +0.14(+0.41%) |
May 26, 2020 | 35.90 | 35.92 | 35.15 | 35.23 | 840,570 | +0.11(+0.31%) |
May 22, 2020 | 34.96 | 35.17 | 34.88 | 35.12 | 250,303 | +0.05(+0.15%) |
May 21, 2020 | 35.50 | 35.50 | 35.01 | 35.06 | 490,743 | -0.43(-1.22%) |
May 20, 2020 | 35.23 | 35.60 | 35.23 | 35.50 | 376,109 | +0.70(+2.02%) |
May 19, 2020 | 34.94 | 35.24 | 34.74 | 34.80 | 331,572 | -0.12(-0.36%) |
May 18, 2020 | 34.63 | 35.06 | 34.59 | 34.92 | 610,938 | +0.95(+2.81%) |
May 15, 2020 | 33.41 | 33.97 | 33.34 | 33.97 | 337,848 | +0.00(+0.00%) |
May 14, 2020 | 33.27 | 33.97 | 32.94 | 33.97 | 390,301 | +0.43(+1.29%) |
May 13, 2020 | 34.19 | 34.29 | 33.19 | 33.53 | 548,276 | -0.53(-1.55%) |
May 12, 2020 | 34.89 | 34.92 | 34.06 | 34.06 | 1,071,146 | -0.72(-2.07%) |
May 11, 2020 | 34.31 | 34.90 | 34.22 | 34.78 | 500,163 | +0.18(+0.53%) |
May 08, 2020 | 34.34 | 34.60 | 34.24 | 34.60 | 413,063 | +0.50(+1.46%) |
May 07, 2020 | 34.07 | 34.24 | 33.95 | 34.10 | 447,032 | +0.53(+1.58%) |
May 06, 2020 | 33.64 | 33.84 | 33.48 | 33.57 | 374,031 | +0.20(+0.59%) |
May 05, 2020 | 33.31 | 33.76 | 33.28 | 33.37 | 952,350 | +0.40(+1.20%) |
May 04, 2020 | 32.39 | 32.98 | 32.20 | 32.98 | 946,851 | +0.48(+1.48%) |