Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.96 | 39.17 | 38.44 | 39.01 | 591,841 | -0.02(-0.05%) |
Jul 30, 2020 | 38.52 | 39.07 | 37.78 | 39.03 | 647,342 | -0.73(-1.82%) |
Jul 29, 2020 | 38.47 | 39.90 | 38.17 | 39.75 | 620,051 | +1.45(+3.79%) |
Jul 28, 2020 | 38.29 | 38.96 | 38.13 | 38.30 | 433,305 | -0.21(-0.53%) |
Jul 27, 2020 | 39.23 | 39.34 | 38.24 | 38.51 | 455,675 | -1.23(-3.09%) |
Jul 24, 2020 | 40.71 | 40.83 | 39.64 | 39.73 | 292,882 | -0.78(-1.93%) |
Jul 23, 2020 | 40.01 | 40.60 | 39.86 | 40.52 | 538,271 | +0.24(+0.61%) |
Jul 22, 2020 | 39.20 | 40.46 | 38.96 | 40.27 | 991,281 | +0.56(+1.42%) |
Jul 21, 2020 | 39.05 | 40.23 | 39.05 | 39.71 | 1,203,338 | +1.04(+2.69%) |
Jul 20, 2020 | 39.55 | 40.01 | 38.23 | 38.67 | 1,091,062 | -1.10(-2.78%) |
Jul 17, 2020 | 40.76 | 40.79 | 39.72 | 39.77 | 1,250,671 | -0.88(-2.16%) |
Jul 16, 2020 | 39.59 | 41.44 | 39.59 | 40.65 | 641,539 | +0.67(+1.69%) |
Jul 15, 2020 | 39.74 | 40.21 | 39.01 | 39.98 | 572,637 | +1.39(+3.61%) |
Jul 14, 2020 | 37.65 | 38.97 | 37.49 | 38.58 | 614,404 | +0.89(+2.37%) |
Jul 13, 2020 | 38.11 | 38.40 | 37.19 | 37.69 | 617,737 | -0.05(-0.13%) |
Jul 10, 2020 | 36.23 | 37.85 | 36.23 | 37.74 | 634,837 | +1.54(+4.26%) |
Jul 09, 2020 | 38.00 | 38.38 | 36.14 | 36.20 | 648,796 | -2.11(-5.50%) |
Jul 08, 2020 | 37.18 | 39.02 | 37.09 | 38.31 | 757,423 | +1.40(+3.80%) |
Jul 07, 2020 | 38.26 | 38.45 | 36.84 | 36.91 | 962,678 | -1.99(-5.11%) |
Jul 06, 2020 | 39.32 | 39.76 | 38.51 | 38.90 | 569,787 | +0.93(+2.45%) |
Jul 02, 2020 | 39.83 | 40.56 | 37.93 | 37.97 | 1,069,051 | -0.75(-1.94%) |
Jul 01, 2020 | 40.31 | 40.61 | 38.57 | 38.72 | 790,247 | -1.71(-4.22%) |
Jun 30, 2020 | 38.93 | 40.55 | 38.93 | 40.42 | 1,520,060 | +1.35(+3.46%) |
Jun 29, 2020 | 38.14 | 39.26 | 37.46 | 39.07 | 1,309,851 | +1.66(+4.44%) |
Jun 26, 2020 | 38.65 | 38.86 | 37.20 | 37.41 | 1,333,095 | -2.03(-5.15%) |
Jun 25, 2020 | 37.93 | 39.68 | 37.70 | 39.44 | 1,041,519 | +1.01(+2.62%) |
Jun 24, 2020 | 39.48 | 39.70 | 38.13 | 38.44 | 614,903 | -1.90(-4.72%) |
Jun 23, 2020 | 41.18 | 41.55 | 40.20 | 40.34 | 776,285 | +0.02(+0.05%) |
Jun 22, 2020 | 39.86 | 40.71 | 39.20 | 40.32 | 776,118 | -0.02(-0.05%) |
Jun 19, 2020 | 42.09 | 42.47 | 40.09 | 40.34 | 3,360,682 | -1.13(-2.72%) |
Jun 18, 2020 | 40.20 | 41.93 | 40.20 | 41.47 | 1,084,295 | +0.63(+1.54%) |
Jun 17, 2020 | 41.70 | 42.46 | 40.81 | 40.84 | 981,448 | -0.89(-2.12%) |
Jun 16, 2020 | 43.34 | 43.57 | 41.32 | 41.72 | 1,041,821 | +0.78(+1.90%) |
Jun 15, 2020 | 37.31 | 41.35 | 37.31 | 40.95 | 1,367,344 | +1.24(+3.13%) |
Jun 12, 2020 | 41.02 | 41.30 | 38.56 | 39.70 | 1,282,233 | +1.27(+3.32%) |
Jun 11, 2020 | 39.16 | 40.95 | 38.25 | 38.43 | 1,110,453 | -4.01(-9.46%) |
Jun 10, 2020 | 44.96 | 44.96 | 42.28 | 42.44 | 1,037,287 | -3.06(-6.73%) |
Jun 09, 2020 | 45.94 | 46.53 | 44.99 | 45.51 | 1,264,469 | -2.20(-4.61%) |
Jun 08, 2020 | 46.32 | 47.74 | 45.88 | 47.71 | 1,073,143 | +2.14(+4.70%) |
Jun 05, 2020 | 45.08 | 46.64 | 44.26 | 45.57 | 1,370,300 | +3.59(+8.54%) |
Jun 04, 2020 | 41.18 | 42.19 | 39.97 | 41.98 | 1,727,040 | +0.57(+1.38%) |
Jun 03, 2020 | 40.67 | 42.56 | 40.27 | 41.41 | 1,331,579 | +2.16(+5.50%) |
Jun 02, 2020 | 38.88 | 39.42 | 38.50 | 39.25 | 2,246,451 | +0.82(+2.14%) |
Jun 01, 2020 | 38.62 | 39.32 | 37.70 | 38.42 | 1,526,751 | +0.05(+0.13%) |
May 29, 2020 | 39.96 | 39.96 | 38.08 | 38.37 | 5,473,040 | -2.18(-5.37%) |
May 28, 2020 | 43.13 | 43.13 | 40.27 | 40.55 | 3,115,297 | -2.13(-5.00%) |
May 27, 2020 | 41.81 | 43.18 | 41.48 | 42.69 | 1,835,708 | +1.83(+4.47%) |
May 26, 2020 | 40.41 | 41.49 | 39.58 | 40.86 | 1,390,218 | +2.76(+7.24%) |
May 22, 2020 | 38.54 | 38.60 | 37.31 | 38.10 | 1,319,909 | -0.45(-1.16%) |
May 21, 2020 | 37.00 | 38.65 | 36.86 | 38.55 | 1,352,941 | +1.55(+4.18%) |
May 20, 2020 | 36.05 | 37.17 | 35.79 | 37.00 | 1,044,405 | +1.40(+3.94%) |
May 19, 2020 | 36.54 | 36.64 | 35.58 | 35.60 | 858,063 | -1.36(-3.67%) |
May 18, 2020 | 37.32 | 37.72 | 36.12 | 36.95 | 1,116,475 | +2.27(+6.56%) |
May 15, 2020 | 34.89 | 34.91 | 33.31 | 34.68 | 2,612,817 | -0.55(-1.56%) |
May 14, 2020 | 34.63 | 35.55 | 32.84 | 35.23 | 1,430,023 | +0.46(+1.34%) |
May 13, 2020 | 37.58 | 37.95 | 34.62 | 34.76 | 1,540,468 | -3.36(-8.82%) |
May 12, 2020 | 41.03 | 41.55 | 36.97 | 38.13 | 2,247,612 | -2.35(-5.81%) |
May 11, 2020 | 41.01 | 41.69 | 39.58 | 40.48 | 1,195,026 | -1.40(-3.35%) |
May 08, 2020 | 40.91 | 41.92 | 40.53 | 41.88 | 964,971 | +2.20(+5.56%) |
May 07, 2020 | 37.86 | 39.89 | 37.84 | 39.67 | 1,255,767 | +2.41(+6.46%) |
May 06, 2020 | 39.28 | 39.28 | 37.25 | 37.27 | 817,874 | -1.67(-4.29%) |
May 05, 2020 | 40.14 | 40.85 | 38.87 | 38.93 | 1,009,132 | -0.34(-0.88%) |
May 04, 2020 | 38.85 | 39.39 | 37.87 | 39.28 | 989,067 | -0.23(-0.58%) |