Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.84 | 32.32 | 31.55 | 32.14 | 8,983,413 | -0.21(-0.66%) |
Jul 30, 2020 | 32.76 | 33.06 | 30.86 | 32.35 | 15,614,461 | -1.98(-5.76%) |
Jul 29, 2020 | 33.49 | 34.33 | 33.18 | 34.33 | 7,332,891 | +0.84(+2.52%) |
Jul 28, 2020 | 34.01 | 34.34 | 33.35 | 33.49 | 7,200,245 | -0.70(-2.04%) |
Jul 27, 2020 | 34.31 | 34.79 | 33.90 | 34.18 | 6,181,300 | -0.44(-1.27%) |
Jul 24, 2020 | 35.02 | 35.54 | 34.52 | 34.62 | 6,053,166 | -0.15(-0.44%) |
Jul 23, 2020 | 34.83 | 35.35 | 34.57 | 34.77 | 6,925,627 | -0.37(-1.05%) |
Jul 22, 2020 | 35.30 | 35.45 | 34.65 | 35.14 | 6,001,226 | -0.66(-1.85%) |
Jul 21, 2020 | 34.47 | 36.17 | 34.38 | 35.81 | 9,251,100 | +2.00(+5.92%) |
Jul 20, 2020 | 34.34 | 34.67 | 33.73 | 33.80 | 7,454,404 | -0.54(-1.58%) |
Jul 17, 2020 | 35.54 | 35.81 | 34.19 | 34.34 | 7,795,491 | -1.04(-2.94%) |
Jul 16, 2020 | 35.13 | 35.78 | 34.59 | 35.38 | 5,469,100 | -0.03(-0.07%) |
Jul 15, 2020 | 35.90 | 36.09 | 34.93 | 35.41 | 6,790,042 | +0.26(+0.75%) |
Jul 14, 2020 | 33.56 | 35.17 | 33.41 | 35.15 | 5,821,587 | +1.40(+4.16%) |
Jul 13, 2020 | 34.14 | 34.47 | 33.18 | 33.74 | 6,919,369 | -0.03(-0.08%) |
Jul 10, 2020 | 32.64 | 33.88 | 32.52 | 33.77 | 10,834,689 | +1.14(+3.49%) |
Jul 09, 2020 | 34.59 | 34.79 | 32.58 | 32.63 | 10,800,901 | -2.30(-6.58%) |
Jul 08, 2020 | 34.53 | 35.37 | 34.29 | 34.93 | 5,754,673 | +0.35(+1.01%) |
Jul 07, 2020 | 35.01 | 35.42 | 34.52 | 34.58 | 7,046,762 | -0.84(-2.38%) |
Jul 06, 2020 | 36.27 | 36.47 | 35.19 | 35.42 | 6,845,825 | -0.13(-0.36%) |
Jul 02, 2020 | 35.58 | 36.17 | 35.38 | 35.55 | 5,612,218 | +0.88(+2.55%) |
Jul 01, 2020 | 36.03 | 36.44 | 34.61 | 34.66 | 6,581,102 | -1.09(-3.05%) |
Jun 30, 2020 | 34.77 | 36.02 | 34.27 | 35.75 | 7,418,974 | +0.61(+1.74%) |
Jun 29, 2020 | 34.37 | 35.18 | 33.96 | 35.14 | 6,769,610 | +0.81(+2.35%) |
Jun 26, 2020 | 35.37 | 35.41 | 34.17 | 34.33 | 9,872,658 | -1.45(-4.07%) |
Jun 25, 2020 | 34.59 | 35.84 | 34.47 | 35.78 | 7,028,482 | +0.91(+2.61%) |
Jun 24, 2020 | 36.58 | 36.73 | 34.82 | 34.87 | 8,386,447 | -2.40(-6.44%) |
Jun 23, 2020 | 37.54 | 37.89 | 37.09 | 37.27 | 5,832,499 | +0.21(+0.57%) |
Jun 22, 2020 | 36.79 | 37.42 | 36.30 | 37.06 | 5,887,514 | -0.12(-0.32%) |
Jun 19, 2020 | 39.05 | 39.05 | 36.91 | 37.18 | 16,105,583 | -0.64(-1.69%) |
Jun 18, 2020 | 37.04 | 38.15 | 36.74 | 37.82 | 8,571,386 | +0.37(+0.98%) |
Jun 17, 2020 | 38.28 | 38.37 | 37.36 | 37.45 | 7,012,958 | -0.93(-2.42%) |
Jun 16, 2020 | 38.54 | 38.86 | 37.09 | 38.38 | 8,148,575 | +1.50(+4.06%) |
Jun 15, 2020 | 34.94 | 37.36 | 34.76 | 36.88 | 9,393,581 | -0.32(-0.87%) |
Jun 12, 2020 | 37.97 | 38.63 | 35.83 | 37.21 | 10,494,070 | +1.37(+3.82%) |
Jun 11, 2020 | 35.80 | 37.65 | 35.56 | 35.84 | 9,914,391 | -3.20(-8.20%) |
Jun 10, 2020 | 40.87 | 41.09 | 39.03 | 39.03 | 9,261,952 | -2.34(-5.65%) |
Jun 09, 2020 | 41.05 | 41.85 | 40.74 | 41.37 | 9,642,044 | -1.43(-3.34%) |
Jun 08, 2020 | 42.72 | 43.21 | 41.53 | 42.80 | 12,037,565 | +1.46(+3.54%) |
Jun 05, 2020 | 40.32 | 41.50 | 40.01 | 41.34 | 13,609,122 | +3.30(+8.68%) |
Jun 04, 2020 | 38.01 | 38.40 | 37.58 | 38.04 | 6,554,797 | -0.35(-0.91%) |
Jun 03, 2020 | 38.38 | 38.48 | 37.45 | 38.39 | 9,429,355 | +0.78(+2.08%) |
Jun 02, 2020 | 37.45 | 38.02 | 37.18 | 37.61 | 6,883,279 | +0.69(+1.87%) |
Jun 01, 2020 | 35.95 | 37.18 | 35.43 | 36.92 | 7,456,822 | +1.03(+2.87%) |
May 29, 2020 | 36.25 | 36.39 | 35.45 | 35.89 | 11,963,150 | -0.71(-1.93%) |
May 28, 2020 | 38.05 | 38.05 | 36.40 | 36.59 | 6,901,382 | -1.41(-3.72%) |
May 27, 2020 | 37.72 | 38.01 | 36.55 | 38.01 | 6,779,067 | +0.85(+2.29%) |
May 26, 2020 | 38.12 | 38.39 | 37.00 | 37.15 | 9,052,574 | +0.33(+0.90%) |
May 22, 2020 | 36.51 | 36.89 | 35.99 | 36.82 | 5,493,860 | -0.37(-1.01%) |
May 21, 2020 | 37.77 | 38.18 | 37.11 | 37.20 | 7,810,289 | -0.37(-0.97%) |
May 20, 2020 | 37.09 | 38.12 | 36.84 | 37.56 | 8,461,292 | +1.26(+3.47%) |
May 19, 2020 | 37.18 | 37.33 | 36.25 | 36.30 | 7,200,873 | -0.79(-2.13%) |
May 18, 2020 | 36.97 | 37.95 | 36.73 | 37.10 | 10,636,077 | +2.32(+6.68%) |
May 15, 2020 | 33.92 | 35.35 | 33.79 | 34.77 | 8,512,416 | +0.80(+2.35%) |
May 14, 2020 | 33.12 | 34.42 | 32.14 | 33.97 | 7,896,757 | +0.03(+0.10%) |
May 13, 2020 | 34.90 | 35.04 | 33.64 | 33.94 | 9,008,205 | -1.44(-4.06%) |
May 12, 2020 | 36.26 | 36.71 | 35.33 | 35.38 | 8,668,012 | -0.59(-1.63%) |
May 11, 2020 | 35.93 | 36.82 | 35.80 | 35.96 | 8,317,272 | -0.69(-1.88%) |
May 08, 2020 | 36.69 | 36.88 | 35.78 | 36.65 | 8,198,712 | +0.92(+2.57%) |
May 07, 2020 | 35.38 | 36.52 | 35.30 | 35.73 | 11,302,570 | +1.63(+4.77%) |
May 06, 2020 | 34.61 | 35.24 | 33.54 | 34.11 | 9,748,137 | -0.36(-1.05%) |
May 05, 2020 | 36.31 | 36.70 | 34.24 | 34.47 | 11,985,049 | +0.47(+1.39%) |
May 04, 2020 | 32.53 | 34.03 | 32.14 | 34.00 | 14,856,342 | +1.03(+3.12%) |