Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.02 | 38.37 | 37.78 | 38.29 | 3,832,093 | +0.17(+0.46%) |
Jul 30, 2020 | 37.87 | 38.13 | 37.32 | 38.12 | 3,343,862 | -0.53(-1.38%) |
Jul 29, 2020 | 37.83 | 38.73 | 37.43 | 38.65 | 2,552,105 | +0.78(+2.06%) |
Jul 28, 2020 | 37.44 | 38.09 | 37.42 | 37.87 | 3,981,717 | +0.14(+0.38%) |
Jul 27, 2020 | 37.11 | 37.77 | 36.47 | 37.73 | 3,574,274 | +0.30(+0.80%) |
Jul 24, 2020 | 37.56 | 38.00 | 37.08 | 37.43 | 2,834,799 | -0.04(-0.10%) |
Jul 23, 2020 | 36.63 | 37.68 | 36.36 | 37.47 | 3,557,818 | +0.61(+1.65%) |
Jul 22, 2020 | 36.79 | 37.08 | 36.15 | 36.86 | 3,197,844 | -0.24(-0.65%) |
Jul 21, 2020 | 36.47 | 37.28 | 36.47 | 37.10 | 3,373,974 | +0.86(+2.39%) |
Jul 20, 2020 | 36.82 | 37.03 | 36.03 | 36.24 | 5,121,101 | -0.81(-2.19%) |
Jul 17, 2020 | 38.35 | 38.68 | 36.70 | 37.05 | 5,798,363 | -1.69(-4.36%) |
Jul 16, 2020 | 38.43 | 39.35 | 38.20 | 38.73 | 3,308,325 | -0.07(-0.19%) |
Jul 15, 2020 | 38.60 | 39.01 | 37.78 | 38.80 | 4,733,695 | -0.21(-0.54%) |
Jul 14, 2020 | 38.79 | 39.12 | 38.02 | 39.02 | 3,055,317 | +0.24(+0.62%) |
Jul 13, 2020 | 39.06 | 39.47 | 38.01 | 38.77 | 3,098,903 | +0.28(+0.73%) |
Jul 10, 2020 | 37.03 | 38.56 | 37.01 | 38.49 | 2,391,706 | +1.48(+3.99%) |
Jul 09, 2020 | 38.53 | 38.67 | 36.63 | 37.02 | 3,298,645 | -1.98(-5.07%) |
Jul 08, 2020 | 38.06 | 39.16 | 37.93 | 38.99 | 3,677,153 | +1.07(+2.82%) |
Jul 07, 2020 | 38.22 | 38.36 | 37.78 | 37.92 | 3,742,653 | -0.79(-2.03%) |
Jul 06, 2020 | 38.61 | 39.32 | 38.59 | 38.71 | 2,533,735 | +0.81(+2.14%) |
Jul 02, 2020 | 38.32 | 39.13 | 37.68 | 37.90 | 3,577,231 | +0.60(+1.61%) |
Jul 01, 2020 | 38.21 | 38.44 | 36.84 | 37.30 | 3,115,737 | -0.85(-2.23%) |
Jun 30, 2020 | 36.46 | 38.46 | 36.46 | 38.15 | 3,303,389 | +1.51(+4.11%) |
Jun 29, 2020 | 36.58 | 37.43 | 36.31 | 36.64 | 3,989,260 | +0.61(+1.70%) |
Jun 26, 2020 | 37.52 | 37.72 | 35.44 | 36.03 | 7,816,667 | -2.16(-5.66%) |
Jun 25, 2020 | 36.52 | 38.42 | 36.39 | 38.19 | 4,343,408 | +1.51(+4.11%) |
Jun 24, 2020 | 37.93 | 38.26 | 36.66 | 36.69 | 4,722,248 | -1.82(-4.73%) |
Jun 23, 2020 | 38.77 | 39.26 | 38.36 | 38.51 | 2,496,839 | +0.56(+1.47%) |
Jun 22, 2020 | 38.38 | 38.62 | 37.80 | 37.95 | 3,702,139 | -0.98(-2.52%) |
Jun 19, 2020 | 38.44 | 38.93 | 37.18 | 38.93 | 9,179,615 | +1.19(+3.15%) |
Jun 18, 2020 | 37.30 | 38.05 | 37.09 | 37.74 | 2,701,609 | +0.11(+0.30%) |
Jun 17, 2020 | 38.30 | 38.33 | 37.20 | 37.63 | 2,952,127 | -0.63(-1.65%) |
Jun 16, 2020 | 39.01 | 39.26 | 37.62 | 38.26 | 4,153,872 | +0.96(+2.59%) |
Jun 15, 2020 | 36.03 | 37.63 | 35.77 | 37.29 | 4,616,053 | -0.28(-0.74%) |
Jun 12, 2020 | 38.13 | 38.13 | 36.26 | 37.57 | 4,627,270 | +1.18(+3.26%) |
Jun 11, 2020 | 37.47 | 38.52 | 36.35 | 36.39 | 5,884,302 | -2.98(-7.57%) |
Jun 10, 2020 | 41.86 | 41.89 | 39.36 | 39.37 | 5,353,352 | -2.58(-6.16%) |
Jun 09, 2020 | 41.01 | 42.60 | 40.63 | 41.95 | 4,052,626 | -0.33(-0.77%) |
Jun 08, 2020 | 42.52 | 42.70 | 41.28 | 42.28 | 4,577,188 | +0.20(+0.47%) |
Jun 05, 2020 | 43.37 | 44.20 | 41.68 | 42.08 | 5,981,651 | +0.99(+2.42%) |
Jun 04, 2020 | 38.84 | 41.10 | 38.84 | 41.09 | 4,700,558 | +1.86(+4.75%) |
Jun 03, 2020 | 38.48 | 39.35 | 37.99 | 39.23 | 3,011,294 | +1.84(+4.92%) |
Jun 02, 2020 | 37.57 | 38.02 | 37.07 | 37.39 | 3,061,481 | +0.27(+0.74%) |
Jun 01, 2020 | 36.57 | 37.44 | 36.41 | 37.11 | 2,860,802 | +0.83(+2.28%) |
May 29, 2020 | 36.66 | 37.31 | 36.05 | 36.29 | 5,029,620 | -0.89(-2.40%) |
May 28, 2020 | 38.69 | 38.69 | 36.83 | 37.18 | 5,315,580 | -1.12(-2.92%) |
May 27, 2020 | 37.91 | 38.33 | 37.24 | 38.30 | 5,036,486 | +2.27(+6.31%) |
May 26, 2020 | 34.33 | 36.50 | 34.20 | 36.02 | 6,667,669 | +3.10(+9.40%) |
May 22, 2020 | 33.29 | 33.71 | 32.30 | 32.93 | 6,523,773 | -1.65(-4.77%) |
May 21, 2020 | 34.55 | 35.04 | 34.43 | 34.58 | 2,799,278 | -0.17(-0.50%) |
May 20, 2020 | 34.28 | 35.04 | 34.28 | 34.75 | 3,207,874 | +0.98(+2.89%) |
May 19, 2020 | 34.52 | 34.77 | 33.74 | 33.77 | 3,026,655 | -1.02(-2.94%) |
May 18, 2020 | 33.52 | 35.02 | 33.32 | 34.80 | 4,268,511 | +2.41(+7.44%) |
May 15, 2020 | 32.05 | 32.79 | 31.78 | 32.39 | 3,084,903 | -0.17(-0.53%) |
May 14, 2020 | 31.14 | 32.73 | 30.48 | 32.56 | 4,173,840 | +0.85(+2.68%) |
May 13, 2020 | 33.33 | 33.44 | 31.57 | 31.71 | 3,968,460 | -1.82(-5.43%) |
May 12, 2020 | 35.07 | 35.27 | 33.51 | 33.53 | 4,060,005 | -1.45(-4.14%) |
May 11, 2020 | 35.26 | 35.58 | 34.92 | 34.98 | 3,411,901 | -0.87(-2.42%) |
May 08, 2020 | 35.55 | 35.91 | 34.99 | 35.85 | 2,555,549 | +1.18(+3.40%) |
May 07, 2020 | 34.17 | 35.41 | 33.99 | 34.67 | 2,643,111 | +1.14(+3.39%) |
May 06, 2020 | 34.89 | 35.13 | 33.43 | 33.53 | 3,927,639 | -1.04(-3.01%) |
May 05, 2020 | 35.35 | 35.74 | 34.55 | 34.57 | 3,283,080 | -0.19(-0.55%) |
May 04, 2020 | 34.52 | 34.88 | 34.13 | 34.76 | 4,390,477 | -0.40(-1.15%) |