Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.18 | 35.27 | 33.84 | 34.61 | 686,813 | -0.75(-2.12%) |
Jul 30, 2020 | 35.28 | 35.41 | 34.74 | 35.36 | 921,016 | -0.33(-0.93%) |
Jul 29, 2020 | 35.19 | 35.89 | 35.19 | 35.69 | 395,056 | +0.52(+1.47%) |
Jul 28, 2020 | 35.31 | 35.84 | 35.16 | 35.17 | 955,804 | -0.17(-0.47%) |
Jul 27, 2020 | 35.15 | 35.60 | 34.88 | 35.34 | 1,074,588 | +0.09(+0.26%) |
Jul 24, 2020 | 35.73 | 35.73 | 35.08 | 35.25 | 518,942 | -0.47(-1.32%) |
Jul 23, 2020 | 35.20 | 36.03 | 35.14 | 35.72 | 1,183,185 | +0.55(+1.55%) |
Jul 22, 2020 | 34.51 | 35.31 | 34.47 | 35.17 | 1,303,471 | +0.60(+1.74%) |
Jul 21, 2020 | 34.27 | 34.98 | 34.27 | 34.57 | 1,371,769 | +0.48(+1.41%) |
Jul 20, 2020 | 34.09 | 34.49 | 33.53 | 34.09 | 782,289 | -0.14(-0.41%) |
Jul 17, 2020 | 34.75 | 34.90 | 34.23 | 34.23 | 1,093,914 | -0.39(-1.12%) |
Jul 16, 2020 | 34.18 | 35.13 | 33.93 | 34.62 | 556,069 | +0.44(+1.27%) |
Jul 15, 2020 | 34.10 | 34.36 | 33.54 | 34.18 | 1,164,366 | +0.81(+2.41%) |
Jul 14, 2020 | 32.96 | 33.40 | 32.59 | 33.37 | 2,075,593 | +0.40(+1.21%) |
Jul 13, 2020 | 32.83 | 33.32 | 32.35 | 32.98 | 1,310,842 | +0.41(+1.25%) |
Jul 10, 2020 | 31.86 | 32.71 | 31.86 | 32.57 | 858,786 | +0.67(+2.09%) |
Jul 09, 2020 | 32.95 | 33.10 | 31.70 | 31.90 | 1,262,902 | -1.23(-3.72%) |
Jul 08, 2020 | 33.37 | 33.52 | 32.78 | 33.13 | 551,150 | -0.31(-0.94%) |
Jul 07, 2020 | 33.73 | 34.05 | 33.40 | 33.45 | 1,172,992 | -0.51(-1.50%) |
Jul 06, 2020 | 34.13 | 34.36 | 33.72 | 33.96 | 725,077 | +0.49(+1.47%) |
Jul 02, 2020 | 33.75 | 34.32 | 33.41 | 33.47 | 787,968 | +0.26(+0.78%) |
Jul 01, 2020 | 34.05 | 34.37 | 33.07 | 33.21 | 865,670 | -0.86(-2.53%) |
Jun 30, 2020 | 33.82 | 34.25 | 33.75 | 34.07 | 1,029,409 | -0.04(-0.11%) |
Jun 29, 2020 | 33.15 | 34.20 | 33.03 | 34.11 | 1,412,296 | +1.28(+3.89%) |
Jun 26, 2020 | 32.62 | 34.06 | 32.04 | 32.83 | 3,405,351 | +0.11(+0.34%) |
Jun 25, 2020 | 32.36 | 32.73 | 32.01 | 32.72 | 1,661,837 | +0.16(+0.48%) |
Jun 24, 2020 | 33.76 | 33.76 | 32.55 | 32.56 | 481,437 | -1.58(-4.64%) |
Jun 23, 2020 | 34.44 | 34.55 | 34.02 | 34.14 | 625,583 | +0.10(+0.30%) |
Jun 22, 2020 | 33.94 | 34.17 | 33.33 | 34.04 | 702,116 | +0.13(+0.38%) |
Jun 19, 2020 | 34.87 | 34.94 | 33.32 | 33.91 | 1,565,680 | -0.29(-0.84%) |
Jun 18, 2020 | 34.30 | 34.66 | 34.00 | 34.20 | 783,623 | -0.36(-1.05%) |
Jun 17, 2020 | 34.95 | 35.06 | 34.45 | 34.56 | 577,749 | -0.39(-1.11%) |
Jun 16, 2020 | 35.15 | 36.01 | 34.79 | 34.95 | 739,812 | +0.23(+0.67%) |
Jun 15, 2020 | 33.37 | 34.88 | 33.10 | 34.72 | 614,060 | +0.16(+0.46%) |
Jun 12, 2020 | 34.97 | 35.06 | 33.64 | 34.56 | 820,678 | +0.63(+1.86%) |
Jun 11, 2020 | 35.12 | 35.25 | 33.92 | 33.93 | 1,169,035 | -2.73(-7.45%) |
Jun 10, 2020 | 37.48 | 37.58 | 36.43 | 36.66 | 1,286,083 | -1.07(-2.85%) |
Jun 09, 2020 | 37.53 | 37.92 | 37.05 | 37.74 | 1,375,733 | -0.63(-1.64%) |
Jun 08, 2020 | 38.33 | 38.92 | 38.21 | 38.37 | 831,109 | +0.35(+0.93%) |
Jun 05, 2020 | 38.77 | 39.03 | 37.61 | 38.02 | 1,328,393 | +0.76(+2.04%) |
Jun 04, 2020 | 35.99 | 37.46 | 35.95 | 37.26 | 1,205,756 | +1.08(+3.00%) |
Jun 03, 2020 | 35.58 | 36.42 | 35.46 | 36.17 | 838,028 | +1.10(+3.14%) |
Jun 02, 2020 | 35.51 | 35.51 | 34.94 | 35.07 | 634,036 | +0.04(+0.11%) |
Jun 01, 2020 | 34.92 | 35.51 | 34.53 | 35.03 | 812,883 | +0.09(+0.27%) |
May 29, 2020 | 34.28 | 35.05 | 34.24 | 34.94 | 814,417 | +0.19(+0.53%) |
May 28, 2020 | 36.18 | 36.18 | 34.70 | 34.76 | 1,071,311 | -1.03(-2.87%) |
May 27, 2020 | 35.82 | 36.14 | 35.34 | 35.78 | 768,054 | +0.78(+2.22%) |
May 26, 2020 | 34.28 | 35.47 | 34.16 | 35.01 | 1,449,219 | +1.93(+5.82%) |
May 22, 2020 | 33.50 | 33.50 | 32.76 | 33.08 | 572,704 | -0.25(-0.75%) |
May 21, 2020 | 33.45 | 33.74 | 33.16 | 33.33 | 1,252,172 | -0.12(-0.36%) |
May 20, 2020 | 33.20 | 33.85 | 33.08 | 33.45 | 664,440 | +0.73(+2.24%) |
May 19, 2020 | 33.14 | 33.57 | 32.70 | 32.72 | 587,058 | -0.75(-2.24%) |
May 18, 2020 | 32.62 | 33.77 | 32.26 | 33.47 | 887,700 | +2.17(+6.93%) |
May 15, 2020 | 30.94 | 31.88 | 30.84 | 31.30 | 811,718 | -0.04(-0.12%) |
May 14, 2020 | 30.09 | 31.34 | 29.21 | 31.34 | 1,007,910 | +0.68(+2.23%) |
May 13, 2020 | 31.60 | 31.79 | 30.37 | 30.65 | 769,021 | -1.15(-3.62%) |
May 12, 2020 | 33.12 | 33.39 | 31.77 | 31.81 | 1,384,325 | -1.29(-3.90%) |
May 11, 2020 | 34.10 | 34.17 | 33.01 | 33.10 | 1,199,166 | -1.42(-4.11%) |
May 08, 2020 | 33.67 | 34.61 | 33.62 | 34.52 | 778,256 | +1.23(+3.71%) |
May 07, 2020 | 33.24 | 33.64 | 32.92 | 33.28 | 707,492 | +0.43(+1.32%) |
May 06, 2020 | 33.16 | 33.23 | 32.47 | 32.85 | 649,187 | +0.16(+0.48%) |
May 05, 2020 | 33.33 | 34.90 | 32.63 | 32.69 | 1,308,702 | +0.24(+0.74%) |
May 04, 2020 | 32.42 | 32.79 | 31.97 | 32.45 | 1,745,630 | -0.41(-1.23%) |