Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.69 | 32.92 | 31.33 | 32.87 | 6,062,206 | +0.39(+1.20%) |
Jul 30, 2020 | 32.20 | 32.68 | 31.23 | 32.48 | 7,383,850 | -0.85(-2.55%) |
Jul 29, 2020 | 32.84 | 33.53 | 32.69 | 33.32 | 3,846,564 | +0.59(+1.80%) |
Jul 28, 2020 | 33.12 | 33.38 | 32.64 | 32.73 | 4,202,288 | -0.78(-2.31%) |
Jul 27, 2020 | 33.04 | 33.63 | 32.89 | 33.51 | 4,807,443 | +0.46(+1.39%) |
Jul 24, 2020 | 33.18 | 33.66 | 32.79 | 33.05 | 5,040,907 | -0.71(-2.11%) |
Jul 23, 2020 | 34.92 | 35.01 | 33.38 | 33.76 | 5,575,610 | -1.33(-3.78%) |
Jul 22, 2020 | 34.25 | 35.23 | 34.25 | 35.09 | 3,949,876 | +0.61(+1.77%) |
Jul 21, 2020 | 34.64 | 35.18 | 34.19 | 34.48 | 5,930,156 | +0.61(+1.80%) |
Jul 20, 2020 | 33.70 | 34.19 | 33.20 | 33.87 | 5,945,311 | +0.01(+0.04%) |
Jul 17, 2020 | 34.32 | 34.34 | 33.65 | 33.86 | 5,739,194 | -0.21(-0.63%) |
Jul 16, 2020 | 33.92 | 34.62 | 33.49 | 34.07 | 7,024,295 | -0.52(-1.50%) |
Jul 15, 2020 | 35.20 | 35.22 | 33.90 | 34.59 | 10,978,465 | +0.90(+2.66%) |
Jul 14, 2020 | 31.52 | 33.89 | 31.34 | 33.69 | 9,687,564 | +1.95(+6.15%) |
Jul 13, 2020 | 32.44 | 33.70 | 31.54 | 31.74 | 10,723,563 | +0.09(+0.28%) |
Jul 10, 2020 | 30.34 | 31.74 | 30.08 | 31.65 | 7,568,227 | +1.28(+4.23%) |
Jul 09, 2020 | 31.69 | 31.78 | 29.68 | 30.37 | 10,349,072 | -1.40(-4.41%) |
Jul 08, 2020 | 31.25 | 31.79 | 30.74 | 31.77 | 6,771,518 | +0.74(+2.37%) |
Jul 07, 2020 | 31.77 | 32.08 | 30.93 | 31.03 | 6,728,837 | -1.46(-4.49%) |
Jul 06, 2020 | 32.20 | 32.54 | 31.74 | 32.49 | 7,080,625 | +1.61(+5.20%) |
Jul 02, 2020 | 31.86 | 32.19 | 30.66 | 30.88 | 9,124,053 | +0.43(+1.41%) |
Jul 01, 2020 | 30.99 | 31.51 | 30.41 | 30.46 | 7,803,286 | -0.19(-0.62%) |
Jun 30, 2020 | 29.67 | 31.08 | 29.55 | 30.65 | 9,932,305 | +0.65(+2.18%) |
Jun 29, 2020 | 28.68 | 30.01 | 28.30 | 29.99 | 8,799,131 | +1.90(+6.77%) |
Jun 26, 2020 | 30.01 | 30.15 | 27.88 | 28.09 | 15,569,323 | -2.56(-8.34%) |
Jun 25, 2020 | 29.23 | 30.74 | 28.77 | 30.65 | 11,521,131 | +0.97(+3.25%) |
Jun 24, 2020 | 31.37 | 31.49 | 29.05 | 29.68 | 18,710,974 | -2.57(-7.98%) |
Jun 23, 2020 | 32.70 | 32.82 | 32.04 | 32.25 | 6,963,416 | +0.48(+1.50%) |
Jun 22, 2020 | 30.91 | 31.88 | 30.46 | 31.78 | 8,058,262 | +0.58(+1.85%) |
Jun 19, 2020 | 33.24 | 33.31 | 30.79 | 31.20 | 13,083,006 | -0.75(-2.34%) |
Jun 18, 2020 | 31.41 | 32.23 | 31.08 | 31.95 | 7,373,068 | -0.16(-0.49%) |
Jun 17, 2020 | 33.12 | 33.16 | 31.87 | 32.10 | 8,832,562 | -0.72(-2.19%) |
Jun 16, 2020 | 34.05 | 34.05 | 30.98 | 32.82 | 15,525,025 | +1.93(+6.25%) |
Jun 15, 2020 | 27.96 | 31.31 | 27.58 | 30.89 | 13,539,339 | +0.63(+2.08%) |
Jun 12, 2020 | 31.05 | 31.51 | 28.47 | 30.26 | 18,222,948 | +1.56(+5.42%) |
Jun 11, 2020 | 32.70 | 33.29 | 28.44 | 28.70 | 24,968,766 | -7.43(-20.55%) |
Jun 10, 2020 | 37.25 | 37.62 | 35.90 | 36.13 | 16,614,288 | -1.20(-3.22%) |
Jun 09, 2020 | 37.25 | 37.98 | 36.78 | 37.33 | 13,542,602 | -1.19(-3.08%) |
Jun 08, 2020 | 37.28 | 38.54 | 37.23 | 38.51 | 12,007,486 | +1.97(+5.38%) |
Jun 05, 2020 | 36.16 | 37.52 | 35.93 | 36.55 | 14,347,649 | +3.07(+9.18%) |
Jun 04, 2020 | 33.07 | 33.87 | 32.71 | 33.47 | 9,717,644 | +0.05(+0.15%) |
Jun 03, 2020 | 32.36 | 33.70 | 32.12 | 33.42 | 10,484,880 | +1.99(+6.33%) |
Jun 02, 2020 | 30.98 | 31.44 | 30.67 | 31.43 | 8,745,044 | +0.94(+3.09%) |
Jun 01, 2020 | 29.98 | 30.63 | 29.59 | 30.49 | 5,876,215 | +0.35(+1.17%) |
May 29, 2020 | 29.82 | 30.55 | 28.89 | 30.14 | 13,087,310 | -0.08(-0.26%) |
May 28, 2020 | 31.45 | 31.58 | 30.03 | 30.22 | 10,038,029 | -0.45(-1.48%) |
May 27, 2020 | 30.05 | 30.70 | 28.83 | 30.67 | 12,307,372 | +1.87(+6.51%) |
May 26, 2020 | 29.00 | 29.40 | 28.69 | 28.80 | 10,418,988 | +1.76(+6.51%) |
May 22, 2020 | 27.04 | 27.10 | 26.46 | 27.04 | 7,796,512 | -0.04(-0.16%) |
May 21, 2020 | 27.24 | 27.86 | 26.69 | 27.08 | 12,103,447 | -0.26(-0.95%) |
May 20, 2020 | 27.19 | 27.59 | 26.99 | 27.34 | 11,205,169 | +1.18(+4.51%) |
May 19, 2020 | 27.28 | 27.46 | 26.15 | 26.16 | 15,508,728 | -1.24(-4.52%) |
May 18, 2020 | 26.68 | 27.81 | 26.63 | 27.40 | 11,429,278 | +2.81(+11.41%) |
May 15, 2020 | 23.76 | 24.72 | 23.53 | 24.59 | 13,090,180 | +0.19(+0.76%) |
May 14, 2020 | 22.43 | 24.42 | 21.88 | 24.41 | 16,521,809 | +1.14(+4.91%) |
May 13, 2020 | 24.56 | 24.72 | 22.69 | 23.27 | 14,893,267 | -1.61(-6.49%) |
May 12, 2020 | 26.78 | 26.90 | 24.88 | 24.88 | 9,999,379 | -1.48(-5.61%) |
May 11, 2020 | 26.05 | 26.83 | 25.84 | 26.36 | 8,646,873 | -0.32(-1.19%) |
May 08, 2020 | 26.29 | 26.77 | 25.99 | 26.68 | 7,520,012 | +1.41(+5.56%) |
May 07, 2020 | 25.34 | 25.93 | 25.12 | 25.27 | 9,455,392 | +0.69(+2.80%) |
May 06, 2020 | 25.72 | 25.77 | 24.54 | 24.58 | 12,341,540 | -0.65(-2.59%) |
May 05, 2020 | 25.61 | 26.14 | 25.17 | 25.24 | 8,989,038 | +0.44(+1.79%) |
May 04, 2020 | 24.08 | 24.88 | 23.60 | 24.79 | 9,209,422 | +0.04(+0.18%) |