Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.79 | 38.59 | 37.70 | 38.17 | 616,131 | +0.65(+1.72%) |
Jul 30, 2020 | 36.72 | 38.32 | 36.70 | 37.52 | 670,248 | -0.70(-1.83%) |
Jul 29, 2020 | 38.26 | 38.62 | 37.20 | 38.22 | 312,543 | +0.55(+1.47%) |
Jul 28, 2020 | 37.18 | 38.13 | 36.63 | 37.67 | 491,855 | +0.48(+1.29%) |
Jul 27, 2020 | 38.56 | 38.56 | 36.56 | 37.19 | 786,190 | -1.14(-2.98%) |
Jul 24, 2020 | 38.47 | 38.92 | 38.17 | 38.33 | 475,431 | -0.47(-1.21%) |
Jul 23, 2020 | 39.54 | 39.54 | 38.53 | 38.80 | 376,006 | -0.77(-1.94%) |
Jul 22, 2020 | 40.07 | 40.07 | 39.22 | 39.57 | 326,433 | -0.44(-1.11%) |
Jul 21, 2020 | 40.88 | 41.23 | 40.01 | 40.01 | 234,407 | -0.82(-2.01%) |
Jul 20, 2020 | 40.31 | 41.11 | 39.87 | 40.83 | 293,492 | +0.60(+1.49%) |
Jul 17, 2020 | 40.91 | 41.12 | 40.18 | 40.23 | 152,406 | -0.72(-1.76%) |
Jul 16, 2020 | 40.02 | 40.99 | 39.59 | 40.95 | 264,348 | +0.50(+1.23%) |
Jul 15, 2020 | 40.65 | 41.38 | 40.39 | 40.45 | 280,973 | -0.41(-0.99%) |
Jul 14, 2020 | 39.88 | 41.33 | 39.59 | 40.86 | 332,243 | +0.65(+1.63%) |
Jul 13, 2020 | 40.91 | 41.28 | 40.08 | 40.20 | 394,095 | -0.17(-0.41%) |
Jul 10, 2020 | 40.45 | 40.58 | 39.89 | 40.37 | 277,822 | -0.04(-0.09%) |
Jul 09, 2020 | 40.31 | 40.76 | 39.51 | 40.41 | 334,049 | +0.59(+1.48%) |
Jul 08, 2020 | 40.22 | 41.20 | 39.67 | 39.82 | 630,380 | +0.24(+0.61%) |
Jul 07, 2020 | 42.96 | 42.96 | 39.06 | 39.58 | 1,176,830 | -5.17(-11.55%) |
Jul 06, 2020 | 45.29 | 45.82 | 44.36 | 44.74 | 343,980 | +0.24(+0.54%) |
Jul 02, 2020 | 46.07 | 46.51 | 44.48 | 44.50 | 356,411 | -0.99(-2.17%) |
Jul 01, 2020 | 44.75 | 45.79 | 44.15 | 45.49 | 348,800 | +0.50(+1.11%) |
Jun 30, 2020 | 43.54 | 45.58 | 43.28 | 44.99 | 445,118 | +1.73(+4.01%) |
Jun 29, 2020 | 44.56 | 44.56 | 42.64 | 43.26 | 409,173 | -1.30(-2.92%) |
Jun 26, 2020 | 44.29 | 44.95 | 43.26 | 44.56 | 376,681 | +0.26(+0.58%) |
Jun 25, 2020 | 43.35 | 44.58 | 42.72 | 44.30 | 474,687 | +1.39(+3.25%) |
Jun 24, 2020 | 41.97 | 43.29 | 41.37 | 42.91 | 376,397 | +1.02(+2.44%) |
Jun 23, 2020 | 42.03 | 42.84 | 41.59 | 41.88 | 282,127 | +0.22(+0.53%) |
Jun 22, 2020 | 41.62 | 41.86 | 40.65 | 41.66 | 273,751 | +0.71(+1.73%) |
Jun 19, 2020 | 41.74 | 42.28 | 40.86 | 40.95 | 178,422 | -0.42(-1.03%) |
Jun 18, 2020 | 41.77 | 42.10 | 41.15 | 41.38 | 136,829 | -0.66(-1.58%) |
Jun 17, 2020 | 42.01 | 42.57 | 41.46 | 42.04 | 184,292 | +0.48(+1.15%) |
Jun 16, 2020 | 41.89 | 42.20 | 41.21 | 41.56 | 218,764 | +0.77(+1.88%) |
Jun 15, 2020 | 39.15 | 41.15 | 38.84 | 40.79 | 256,657 | +1.09(+2.74%) |
Jun 12, 2020 | 40.80 | 41.21 | 39.12 | 39.71 | 324,542 | -0.38(-0.94%) |
Jun 11, 2020 | 40.78 | 41.39 | 40.08 | 40.08 | 379,846 | -1.98(-4.72%) |
Jun 10, 2020 | 42.78 | 43.17 | 42.07 | 42.07 | 262,663 | -0.54(-1.26%) |
Jun 09, 2020 | 42.52 | 43.16 | 42.52 | 42.60 | 249,320 | -0.55(-1.28%) |
Jun 08, 2020 | 42.88 | 43.76 | 42.48 | 43.16 | 368,199 | +0.35(+0.82%) |
Jun 05, 2020 | 42.32 | 43.53 | 41.78 | 42.81 | 412,452 | +1.08(+2.59%) |
Jun 04, 2020 | 42.47 | 42.82 | 41.67 | 41.73 | 221,241 | -1.19(-2.77%) |
Jun 03, 2020 | 41.70 | 43.34 | 41.70 | 42.92 | 222,613 | +1.33(+3.19%) |
Jun 02, 2020 | 40.91 | 41.67 | 40.49 | 41.59 | 266,135 | +0.98(+2.41%) |
Jun 01, 2020 | 41.29 | 41.57 | 40.59 | 40.61 | 246,197 | -0.97(-2.33%) |
May 29, 2020 | 42.09 | 42.14 | 40.68 | 41.58 | 326,927 | -0.17(-0.40%) |
May 28, 2020 | 41.26 | 43.30 | 40.96 | 41.74 | 430,073 | +0.78(+1.91%) |
May 27, 2020 | 42.22 | 42.22 | 39.54 | 40.96 | 548,265 | -0.43(-1.05%) |
May 26, 2020 | 43.00 | 43.14 | 41.17 | 41.39 | 624,466 | -0.64(-1.51%) |
May 22, 2020 | 44.74 | 44.75 | 41.77 | 42.03 | 1,056,226 | -2.49(-5.59%) |
May 21, 2020 | 46.52 | 46.63 | 44.01 | 44.52 | 841,208 | -1.37(-3.00%) |
May 20, 2020 | 47.31 | 48.40 | 45.11 | 45.90 | 1,128,146 | +0.24(+0.53%) |
May 19, 2020 | 42.96 | 46.44 | 42.96 | 45.66 | 1,536,031 | +3.58(+8.51%) |
May 18, 2020 | 40.27 | 42.38 | 40.24 | 42.08 | 565,272 | +2.52(+6.37%) |
May 15, 2020 | 39.27 | 40.25 | 38.95 | 39.56 | 133,112 | -0.77(-1.92%) |
May 14, 2020 | 39.04 | 40.33 | 38.24 | 40.33 | 234,731 | +0.63(+1.58%) |
May 13, 2020 | 40.67 | 40.85 | 39.25 | 39.71 | 279,603 | -0.65(-1.60%) |
May 12, 2020 | 41.51 | 42.16 | 40.35 | 40.35 | 208,380 | -0.51(-1.24%) |
May 11, 2020 | 40.26 | 41.38 | 39.25 | 40.86 | 268,763 | +0.18(+0.45%) |
May 08, 2020 | 40.20 | 40.67 | 39.88 | 40.67 | 271,427 | +0.84(+2.11%) |
May 07, 2020 | 39.42 | 39.93 | 39.11 | 39.83 | 151,049 | +1.02(+2.64%) |
May 06, 2020 | 39.67 | 39.69 | 38.80 | 38.81 | 170,120 | +0.00(+0.00%) |
May 05, 2020 | 39.63 | 40.22 | 38.58 | 38.81 | 160,381 | -0.29(-0.75%) |
May 04, 2020 | 37.84 | 39.28 | 37.55 | 39.10 | 232,218 | +0.96(+2.52%) |