Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.56 | 31.60 | 30.83 | 31.29 | 11,001,267 | -0.41(-1.28%) |
Jul 30, 2020 | 31.57 | 31.84 | 31.05 | 31.70 | 7,758,182 | -0.47(-1.47%) |
Jul 29, 2020 | 31.82 | 32.20 | 31.56 | 32.17 | 6,983,922 | +0.40(+1.25%) |
Jul 28, 2020 | 31.72 | 32.11 | 31.67 | 31.77 | 9,409,909 | -0.17(-0.53%) |
Jul 27, 2020 | 32.61 | 32.74 | 31.77 | 31.94 | 11,216,479 | -1.04(-3.15%) |
Jul 24, 2020 | 33.24 | 33.52 | 32.78 | 32.98 | 6,968,352 | -0.25(-0.77%) |
Jul 23, 2020 | 32.85 | 33.84 | 32.58 | 33.24 | 7,899,749 | +0.33(+1.00%) |
Jul 22, 2020 | 33.09 | 33.20 | 32.54 | 32.91 | 8,033,433 | -0.36(-1.08%) |
Jul 21, 2020 | 32.14 | 33.38 | 32.11 | 33.27 | 12,062,658 | +1.32(+4.14%) |
Jul 20, 2020 | 31.55 | 32.04 | 31.19 | 31.94 | 10,131,693 | +0.38(+1.20%) |
Jul 17, 2020 | 32.96 | 33.12 | 31.56 | 31.57 | 12,543,245 | -1.40(-4.24%) |
Jul 16, 2020 | 32.94 | 34.06 | 32.52 | 32.96 | 12,914,817 | -0.70(-2.08%) |
Jul 15, 2020 | 33.14 | 33.80 | 32.84 | 33.66 | 10,454,368 | +1.05(+3.21%) |
Jul 14, 2020 | 32.36 | 32.93 | 32.07 | 32.61 | 8,328,719 | +0.11(+0.35%) |
Jul 13, 2020 | 33.24 | 33.45 | 32.39 | 32.50 | 9,194,632 | -0.35(-1.06%) |
Jul 10, 2020 | 31.92 | 32.95 | 31.92 | 32.85 | 6,630,210 | +0.87(+2.72%) |
Jul 09, 2020 | 32.39 | 32.53 | 31.55 | 31.98 | 8,978,794 | -0.52(-1.60%) |
Jul 08, 2020 | 32.11 | 32.60 | 31.87 | 32.50 | 7,326,373 | +0.51(+1.59%) |
Jul 07, 2020 | 31.91 | 32.27 | 31.65 | 31.99 | 7,625,937 | -0.30(-0.94%) |
Jul 06, 2020 | 32.19 | 32.94 | 32.10 | 32.29 | 14,379,168 | +0.77(+2.46%) |
Jul 02, 2020 | 31.91 | 32.27 | 31.42 | 31.52 | 8,329,182 | +0.35(+1.12%) |
Jul 01, 2020 | 31.79 | 32.20 | 30.97 | 31.17 | 23,009,818 | -0.68(-2.13%) |
Jun 30, 2020 | 30.77 | 32.08 | 30.71 | 31.85 | 16,578,541 | +0.93(+3.02%) |
Jun 29, 2020 | 30.30 | 30.94 | 30.14 | 30.92 | 13,113,010 | +0.94(+3.15%) |
Jun 26, 2020 | 31.74 | 31.86 | 29.86 | 29.97 | 29,948,234 | -2.20(-6.84%) |
Jun 25, 2020 | 31.70 | 32.31 | 31.42 | 32.17 | 15,693,363 | +0.26(+0.83%) |
Jun 24, 2020 | 33.51 | 33.55 | 31.78 | 31.91 | 15,250,148 | -1.97(-5.82%) |
Jun 23, 2020 | 34.76 | 34.99 | 33.87 | 33.88 | 10,511,549 | -0.50(-1.46%) |
Jun 22, 2020 | 34.37 | 34.71 | 34.14 | 34.38 | 8,731,649 | -0.24(-0.68%) |
Jun 19, 2020 | 35.55 | 35.55 | 33.76 | 34.62 | 15,674,342 | -0.20(-0.57%) |
Jun 18, 2020 | 34.27 | 34.99 | 33.99 | 34.81 | 11,049,082 | +0.20(+0.57%) |
Jun 17, 2020 | 34.97 | 35.13 | 34.40 | 34.62 | 12,839,719 | -0.24(-0.68%) |
Jun 16, 2020 | 35.75 | 35.87 | 34.38 | 34.85 | 13,413,815 | +0.25(+0.74%) |
Jun 15, 2020 | 33.37 | 35.07 | 33.19 | 34.60 | 10,608,888 | +0.08(+0.25%) |
Jun 12, 2020 | 35.54 | 35.59 | 33.45 | 34.51 | 16,596,076 | +0.38(+1.11%) |
Jun 11, 2020 | 34.49 | 35.47 | 34.06 | 34.13 | 12,020,704 | -1.85(-5.14%) |
Jun 10, 2020 | 37.43 | 37.71 | 35.91 | 35.98 | 12,328,534 | -1.94(-5.13%) |
Jun 09, 2020 | 38.37 | 38.79 | 37.84 | 37.93 | 12,213,184 | -1.55(-3.92%) |
Jun 08, 2020 | 40.60 | 40.85 | 39.01 | 39.48 | 12,924,152 | -0.94(-2.34%) |
Jun 05, 2020 | 42.21 | 43.29 | 40.32 | 40.42 | 21,705,812 | +1.08(+2.74%) |
Jun 04, 2020 | 37.78 | 39.38 | 36.96 | 39.35 | 28,449,630 | +2.05(+5.49%) |
Jun 03, 2020 | 36.15 | 37.43 | 35.97 | 37.30 | 10,245,700 | +2.24(+6.38%) |
Jun 02, 2020 | 34.93 | 35.43 | 34.70 | 35.06 | 6,602,658 | +0.59(+1.73%) |
Jun 01, 2020 | 34.02 | 34.58 | 33.93 | 34.46 | 7,913,055 | +0.57(+1.67%) |
May 29, 2020 | 33.44 | 34.05 | 33.25 | 33.90 | 15,093,081 | -0.09(-0.28%) |
May 28, 2020 | 35.46 | 35.52 | 33.90 | 33.99 | 9,281,287 | -1.02(-2.91%) |
May 27, 2020 | 34.17 | 35.01 | 33.80 | 35.01 | 14,047,199 | +2.44(+7.51%) |
May 26, 2020 | 32.28 | 33.00 | 32.12 | 32.57 | 15,631,822 | +1.58(+5.09%) |
May 22, 2020 | 31.24 | 31.37 | 30.62 | 30.99 | 7,733,726 | -0.37(-1.17%) |
May 21, 2020 | 31.38 | 31.77 | 31.06 | 31.36 | 7,866,718 | -0.44(-1.40%) |
May 20, 2020 | 31.15 | 32.04 | 30.94 | 31.80 | 9,402,970 | +0.66(+2.12%) |
May 19, 2020 | 32.10 | 32.38 | 31.12 | 31.14 | 7,425,005 | -1.15(-3.57%) |
May 18, 2020 | 31.96 | 32.65 | 31.19 | 32.29 | 16,208,898 | +1.56(+5.07%) |
May 15, 2020 | 31.03 | 31.38 | 30.62 | 30.74 | 7,183,292 | -0.79(-2.51%) |
May 14, 2020 | 30.42 | 31.62 | 30.10 | 31.53 | 10,744,990 | +0.24(+0.75%) |
May 13, 2020 | 32.13 | 32.24 | 30.79 | 31.29 | 10,771,532 | -1.10(-3.41%) |
May 12, 2020 | 33.99 | 33.99 | 32.07 | 32.40 | 11,096,242 | -1.43(-4.24%) |
May 11, 2020 | 33.92 | 34.32 | 33.79 | 33.83 | 10,329,408 | -0.63(-1.84%) |
May 08, 2020 | 33.87 | 34.61 | 33.80 | 34.46 | 10,052,520 | +1.26(+3.81%) |
May 07, 2020 | 32.75 | 34.24 | 32.67 | 33.20 | 11,306,105 | +0.74(+2.27%) |
May 06, 2020 | 33.18 | 33.32 | 32.44 | 32.46 | 6,167,001 | -0.31(-0.95%) |
May 05, 2020 | 34.04 | 34.04 | 32.74 | 32.77 | 8,141,266 | -0.69(-2.05%) |
May 04, 2020 | 33.87 | 34.04 | 33.05 | 33.46 | 7,765,302 | -0.77(-2.25%) |