Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.57 | 40.80 | 39.98 | 40.80 | 267,721 | +0.75(+1.88%) |
Jul 30, 2020 | 39.56 | 40.10 | 39.37 | 40.05 | 440,150 | -0.00(-0.01%) |
Jul 29, 2020 | 39.67 | 40.11 | 39.66 | 40.05 | 306,787 | +0.66(+1.67%) |
Jul 28, 2020 | 39.78 | 39.83 | 39.38 | 39.39 | 240,562 | -0.52(-1.30%) |
Jul 27, 2020 | 39.41 | 39.92 | 39.41 | 39.91 | 335,186 | +0.81(+2.07%) |
Jul 24, 2020 | 38.85 | 39.30 | 38.56 | 39.10 | 345,704 | -0.34(-0.86%) |
Jul 23, 2020 | 40.27 | 40.40 | 39.32 | 39.44 | 560,588 | -0.99(-2.46%) |
Jul 22, 2020 | 40.25 | 40.51 | 40.13 | 40.44 | 899,440 | +0.35(+0.87%) |
Jul 21, 2020 | 40.76 | 40.76 | 40.01 | 40.09 | 775,840 | -0.35(-0.86%) |
Jul 20, 2020 | 39.61 | 40.47 | 39.39 | 40.43 | 344,765 | +0.96(+2.43%) |
Jul 17, 2020 | 39.49 | 39.54 | 39.16 | 39.47 | 238,861 | +0.24(+0.61%) |
Jul 16, 2020 | 39.24 | 39.31 | 39.00 | 39.23 | 252,868 | -0.44(-1.11%) |
Jul 15, 2020 | 39.78 | 39.98 | 39.32 | 39.67 | 388,964 | +0.17(+0.42%) |
Jul 14, 2020 | 38.76 | 39.56 | 38.45 | 39.51 | 607,175 | +0.49(+1.24%) |
Jul 13, 2020 | 40.10 | 40.40 | 38.99 | 39.02 | 532,035 | -0.73(-1.84%) |
Jul 10, 2020 | 39.73 | 39.78 | 39.47 | 39.75 | 481,407 | -0.06(-0.15%) |
Jul 09, 2020 | 39.94 | 39.96 | 39.32 | 39.81 | 348,891 | +0.21(+0.53%) |
Jul 08, 2020 | 39.33 | 39.65 | 39.14 | 39.61 | 499,264 | +0.56(+1.43%) |
Jul 07, 2020 | 39.39 | 39.74 | 39.02 | 39.05 | 290,079 | -0.40(-1.01%) |
Jul 06, 2020 | 39.28 | 39.64 | 39.28 | 39.45 | 357,777 | +0.73(+1.89%) |
Jul 02, 2020 | 38.75 | 38.97 | 38.62 | 38.72 | 333,424 | +0.24(+0.62%) |
Jul 01, 2020 | 38.34 | 38.61 | 38.23 | 38.48 | 332,816 | +0.12(+0.31%) |
Jun 30, 2020 | 37.72 | 38.45 | 37.72 | 38.36 | 379,839 | +0.66(+1.76%) |
Jun 29, 2020 | 37.36 | 37.75 | 36.99 | 37.70 | 324,962 | +0.35(+0.94%) |
Jun 26, 2020 | 37.97 | 38.00 | 37.32 | 37.35 | 263,423 | -0.71(-1.86%) |
Jun 25, 2020 | 37.57 | 38.08 | 37.26 | 38.05 | 288,936 | +0.54(+1.45%) |
Jun 24, 2020 | 38.26 | 38.39 | 37.38 | 37.51 | 504,262 | -0.84(-2.20%) |
Jun 23, 2020 | 38.44 | 38.76 | 38.33 | 38.35 | 1,438,427 | +0.23(+0.60%) |
Jun 22, 2020 | 37.53 | 38.13 | 37.46 | 38.12 | 343,690 | +0.65(+1.74%) |
Jun 19, 2020 | 38.19 | 38.19 | 37.35 | 37.47 | 292,897 | -0.22(-0.59%) |
Jun 18, 2020 | 37.50 | 37.71 | 37.38 | 37.69 | 332,097 | +0.11(+0.29%) |
Jun 17, 2020 | 37.76 | 37.86 | 37.50 | 37.59 | 566,888 | +0.17(+0.45%) |
Jun 16, 2020 | 37.59 | 37.77 | 36.95 | 37.42 | 792,935 | +0.64(+1.74%) |
Jun 15, 2020 | 35.75 | 36.88 | 35.73 | 36.78 | 573,722 | +0.23(+0.62%) |
Jun 12, 2020 | 36.89 | 37.05 | 35.87 | 36.55 | 1,165,513 | +0.55(+1.54%) |
Jun 11, 2020 | 37.33 | 37.44 | 35.93 | 36.00 | 708,761 | -2.15(-5.64%) |
Jun 10, 2020 | 37.82 | 38.36 | 37.81 | 38.15 | 434,779 | +0.55(+1.45%) |
Jun 09, 2020 | 37.17 | 37.71 | 37.17 | 37.60 | 460,389 | +0.14(+0.38%) |
Jun 08, 2020 | 37.19 | 37.46 | 36.89 | 37.46 | 355,993 | +0.15(+0.41%) |
Jun 05, 2020 | 36.64 | 37.35 | 36.64 | 37.30 | 496,422 | +0.97(+2.66%) |
Jun 04, 2020 | 36.51 | 36.72 | 36.17 | 36.34 | 926,354 | -0.30(-0.83%) |
Jun 03, 2020 | 36.44 | 36.72 | 36.38 | 36.64 | 599,160 | +0.42(+1.15%) |
Jun 02, 2020 | 36.00 | 36.27 | 35.76 | 36.23 | 515,236 | +0.37(+1.04%) |
Jun 01, 2020 | 35.68 | 35.92 | 35.68 | 35.85 | 278,995 | +0.06(+0.17%) |
May 29, 2020 | 35.52 | 35.86 | 35.24 | 35.79 | 262,702 | +0.40(+1.13%) |
May 28, 2020 | 35.29 | 35.98 | 35.29 | 35.39 | 377,336 | +0.03(+0.08%) |
May 27, 2020 | 35.18 | 35.40 | 34.60 | 35.36 | 462,252 | +0.14(+0.41%) |
May 26, 2020 | 35.89 | 35.92 | 35.14 | 35.22 | 840,791 | +0.11(+0.31%) |
May 22, 2020 | 34.95 | 35.16 | 34.87 | 35.11 | 250,369 | +0.05(+0.15%) |
May 21, 2020 | 35.49 | 35.50 | 35.00 | 35.05 | 490,872 | -0.43(-1.22%) |
May 20, 2020 | 35.22 | 35.59 | 35.22 | 35.49 | 376,207 | +0.70(+2.02%) |
May 19, 2020 | 34.93 | 35.23 | 34.73 | 34.79 | 331,659 | -0.12(-0.36%) |
May 18, 2020 | 34.62 | 35.05 | 34.58 | 34.91 | 611,098 | +0.95(+2.81%) |
May 15, 2020 | 33.41 | 33.96 | 33.33 | 33.96 | 337,937 | +0.00(+0.00%) |
May 14, 2020 | 33.26 | 33.96 | 32.93 | 33.96 | 390,403 | +0.43(+1.29%) |
May 13, 2020 | 34.18 | 34.28 | 33.18 | 33.52 | 548,420 | -0.53(-1.55%) |
May 12, 2020 | 34.88 | 34.91 | 34.05 | 34.05 | 1,071,427 | -0.72(-2.07%) |
May 11, 2020 | 34.30 | 34.89 | 34.21 | 34.77 | 500,294 | +0.18(+0.53%) |
May 08, 2020 | 34.33 | 34.59 | 34.23 | 34.59 | 413,171 | +0.50(+1.46%) |
May 07, 2020 | 34.06 | 34.23 | 33.94 | 34.09 | 447,150 | +0.53(+1.58%) |
May 06, 2020 | 33.63 | 33.83 | 33.47 | 33.56 | 374,129 | +0.20(+0.59%) |
May 05, 2020 | 33.30 | 33.75 | 33.28 | 33.36 | 952,600 | +0.40(+1.20%) |
May 04, 2020 | 32.38 | 32.97 | 32.19 | 32.97 | 947,099 | +0.48(+1.48%) |