Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.32 | 33.34 | 31.67 | 32.11 | 4,137,500 | -0.73(-2.22%) |
Jul 30, 2020 | 32.80 | 33.40 | 32.56 | 32.84 | 1,468,852 | -0.58(-1.74%) |
Jul 29, 2020 | 33.23 | 33.62 | 32.87 | 33.42 | 2,090,088 | +0.29(+0.88%) |
Jul 28, 2020 | 33.06 | 33.63 | 32.92 | 33.13 | 1,301,781 | -0.25(-0.75%) |
Jul 27, 2020 | 33.63 | 33.95 | 32.63 | 33.38 | 1,416,452 | +0.02(+0.06%) |
Jul 24, 2020 | 33.34 | 33.61 | 33.09 | 33.36 | 1,203,200 | -0.62(-1.82%) |
Jul 23, 2020 | 33.68 | 34.07 | 33.02 | 33.98 | 2,801,378 | +0.43(+1.28%) |
Jul 22, 2020 | 33.50 | 33.82 | 32.99 | 33.55 | 2,303,081 | +0.00(+0.00%) |
Jul 21, 2020 | 32.82 | 34.04 | 32.76 | 33.55 | 1,954,231 | +1.05(+3.23%) |
Jul 20, 2020 | 32.48 | 32.81 | 32.22 | 32.50 | 1,666,914 | -0.24(-0.73%) |
Jul 17, 2020 | 32.90 | 33.30 | 32.53 | 32.74 | 2,338,100 | -0.49(-1.47%) |
Jul 16, 2020 | 33.36 | 33.77 | 32.93 | 33.23 | 1,556,133 | -0.55(-1.63%) |
Jul 15, 2020 | 32.93 | 33.95 | 32.59 | 33.78 | 3,100,033 | +1.29(+3.97%) |
Jul 14, 2020 | 31.71 | 32.83 | 31.41 | 32.49 | 3,395,750 | +0.44(+1.37%) |
Jul 13, 2020 | 32.24 | 32.43 | 31.30 | 32.05 | 2,577,140 | +0.18(+0.56%) |
Jul 10, 2020 | 30.67 | 31.91 | 30.67 | 31.87 | 1,622,200 | +1.04(+3.37%) |
Jul 09, 2020 | 32.09 | 32.15 | 30.42 | 30.83 | 2,640,546 | -1.14(-3.57%) |
Jul 08, 2020 | 32.65 | 32.93 | 31.48 | 31.97 | 3,273,030 | -0.71(-2.17%) |
Jul 07, 2020 | 33.50 | 33.50 | 32.60 | 32.68 | 2,052,742 | -0.82(-2.45%) |
Jul 06, 2020 | 33.68 | 34.20 | 32.98 | 33.50 | 2,350,338 | +0.44(+1.33%) |
Jul 02, 2020 | 35.35 | 35.44 | 32.90 | 33.06 | 3,195,700 | -1.56(-4.52%) |
Jul 01, 2020 | 34.59 | 35.38 | 34.38 | 34.62 | 3,498,292 | +0.12(+0.33%) |
Jun 30, 2020 | 32.97 | 34.66 | 32.65 | 34.51 | 3,193,694 | +1.46(+4.42%) |
Jun 29, 2020 | 32.91 | 33.35 | 32.24 | 33.05 | 2,759,906 | +0.50(+1.54%) |
Jun 26, 2020 | 33.63 | 33.84 | 32.42 | 32.55 | 5,986,300 | -1.32(-3.90%) |
Jun 25, 2020 | 34.28 | 34.30 | 33.44 | 33.87 | 2,750,077 | -0.54(-1.57%) |
Jun 24, 2020 | 34.65 | 35.31 | 34.05 | 34.41 | 3,185,459 | -0.75(-2.13%) |
Jun 23, 2020 | 35.82 | 36.03 | 35.10 | 35.16 | 2,085,768 | -0.10(-0.28%) |
Jun 22, 2020 | 35.49 | 35.87 | 35.00 | 35.26 | 2,111,013 | -0.19(-0.54%) |
Jun 19, 2020 | 37.52 | 37.56 | 35.42 | 35.45 | 5,990,000 | -1.44(-3.90%) |
Jun 18, 2020 | 35.46 | 37.89 | 35.07 | 36.89 | 5,499,028 | +1.60(+4.53%) |
Jun 17, 2020 | 35.47 | 36.05 | 35.16 | 35.29 | 3,352,273 | +0.05(+0.14%) |
Jun 16, 2020 | 35.27 | 35.78 | 33.93 | 35.24 | 4,193,177 | +1.20(+3.53%) |
Jun 15, 2020 | 31.70 | 34.55 | 31.03 | 34.04 | 4,314,838 | +1.34(+4.10%) |
Jun 12, 2020 | 32.77 | 32.99 | 31.16 | 32.70 | 4,104,700 | +1.25(+3.97%) |
Jun 11, 2020 | 31.77 | 32.20 | 31.01 | 31.45 | 3,825,047 | -1.88(-5.64%) |
Jun 10, 2020 | 35.06 | 35.13 | 32.88 | 33.33 | 3,836,036 | -1.95(-5.53%) |
Jun 09, 2020 | 36.44 | 36.56 | 35.19 | 35.28 | 4,701,326 | -2.04(-5.47%) |
Jun 08, 2020 | 35.94 | 37.44 | 35.85 | 37.32 | 3,436,232 | +1.50(+4.19%) |
Jun 05, 2020 | 36.15 | 36.83 | 35.62 | 35.82 | 5,363,600 | +1.08(+3.11%) |
Jun 04, 2020 | 33.63 | 34.79 | 33.53 | 34.74 | 3,425,591 | +0.81(+2.39%) |
Jun 03, 2020 | 32.90 | 34.31 | 32.49 | 33.93 | 3,731,272 | +1.48(+4.56%) |
Jun 02, 2020 | 32.95 | 32.97 | 32.10 | 32.45 | 2,713,885 | -0.18(-0.55%) |
Jun 01, 2020 | 31.66 | 32.71 | 31.51 | 32.63 | 2,461,813 | +0.98(+3.10%) |
May 29, 2020 | 30.83 | 31.78 | 30.55 | 31.65 | 5,439,500 | +0.47(+1.51%) |
May 28, 2020 | 30.99 | 31.52 | 30.50 | 31.18 | 3,138,364 | +0.10(+0.32%) |
May 27, 2020 | 31.68 | 32.19 | 30.51 | 31.08 | 2,993,042 | +0.20(+0.65%) |
May 26, 2020 | 30.91 | 31.28 | 30.42 | 30.88 | 3,273,208 | +1.32(+4.47%) |
May 22, 2020 | 28.64 | 29.89 | 28.47 | 29.56 | 2,741,400 | +1.00(+3.52%) |
May 21, 2020 | 28.18 | 28.95 | 28.02 | 28.55 | 1,813,664 | +0.21(+0.76%) |
May 20, 2020 | 27.11 | 29.34 | 27.11 | 28.34 | 6,259,235 | +1.58(+5.90%) |
May 19, 2020 | 26.82 | 27.52 | 26.50 | 26.76 | 3,052,620 | +0.02(+0.07%) |
May 18, 2020 | 26.03 | 27.11 | 25.70 | 26.74 | 3,556,254 | +2.03(+8.22%) |
May 15, 2020 | 24.20 | 25.04 | 24.15 | 24.71 | 2,438,700 | +0.09(+0.37%) |
May 14, 2020 | 23.22 | 24.68 | 22.53 | 24.62 | 3,026,130 | +0.90(+3.79%) |
May 13, 2020 | 24.90 | 25.05 | 23.21 | 23.72 | 4,353,185 | -1.44(-5.72%) |
May 12, 2020 | 26.20 | 26.42 | 25.13 | 25.16 | 2,578,791 | -0.77(-2.97%) |
May 11, 2020 | 25.15 | 26.05 | 24.75 | 25.93 | 3,705,696 | +0.20(+0.78%) |
May 08, 2020 | 24.20 | 25.86 | 23.69 | 25.73 | 3,641,900 | +2.38(+10.19%) |
May 07, 2020 | 22.96 | 24.36 | 22.90 | 23.35 | 2,754,813 | +0.45(+1.97%) |
May 06, 2020 | 24.10 | 24.49 | 22.83 | 22.90 | 3,254,569 | -1.41(-5.80%) |
May 05, 2020 | 23.84 | 24.52 | 23.64 | 24.31 | 2,515,016 | +0.71(+3.01%) |
May 04, 2020 | 23.55 | 23.65 | 22.59 | 23.60 | 2,428,075 | -0.39(-1.63%) |