Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.33 | 35.42 | 34.72 | 35.32 | 336,519 | +0.10(+0.28%) |
Jul 30, 2020 | 35.31 | 35.57 | 34.62 | 35.22 | 613,526 | -0.56(-1.56%) |
Jul 29, 2020 | 35.05 | 35.90 | 34.94 | 35.78 | 486,605 | +0.83(+2.38%) |
Jul 28, 2020 | 34.84 | 35.21 | 34.63 | 34.95 | 388,479 | +0.03(+0.08%) |
Jul 27, 2020 | 34.58 | 35.18 | 34.40 | 34.92 | 365,208 | +0.40(+1.15%) |
Jul 24, 2020 | 35.59 | 35.66 | 33.72 | 34.52 | 1,141,971 | -1.28(-3.58%) |
Jul 23, 2020 | 36.08 | 36.54 | 35.45 | 35.81 | 472,186 | -0.26(-0.71%) |
Jul 22, 2020 | 36.04 | 36.37 | 35.84 | 36.06 | 506,961 | -0.17(-0.46%) |
Jul 21, 2020 | 36.21 | 36.43 | 35.82 | 36.23 | 494,211 | +0.11(+0.32%) |
Jul 20, 2020 | 36.02 | 36.65 | 35.58 | 36.12 | 1,307,302 | +0.22(+0.62%) |
Jul 17, 2020 | 35.67 | 35.95 | 35.24 | 35.90 | 643,411 | +0.23(+0.64%) |
Jul 16, 2020 | 35.58 | 35.91 | 35.38 | 35.67 | 433,587 | -0.06(-0.17%) |
Jul 15, 2020 | 35.60 | 35.90 | 35.33 | 35.73 | 728,610 | +0.59(+1.69%) |
Jul 14, 2020 | 34.45 | 35.21 | 34.21 | 35.14 | 554,627 | +0.60(+1.74%) |
Jul 13, 2020 | 35.11 | 35.45 | 34.50 | 34.53 | 1,046,636 | -0.32(-0.91%) |
Jul 10, 2020 | 34.45 | 34.98 | 33.96 | 34.85 | 509,867 | +0.57(+1.65%) |
Jul 09, 2020 | 34.33 | 34.52 | 33.61 | 34.29 | 769,741 | -0.01(-0.03%) |
Jul 08, 2020 | 33.70 | 34.36 | 33.57 | 34.30 | 719,723 | +0.78(+2.32%) |
Jul 07, 2020 | 34.46 | 34.73 | 33.50 | 33.52 | 847,530 | -1.29(-3.71%) |
Jul 06, 2020 | 35.35 | 35.55 | 34.63 | 34.81 | 1,292,299 | +0.00(+0.00%) |
Jul 02, 2020 | 35.43 | 35.55 | 34.54 | 34.81 | 1,134,282 | -0.15(-0.43%) |
Jul 01, 2020 | 35.02 | 35.37 | 34.53 | 34.96 | 564,308 | -0.15(-0.43%) |
Jun 30, 2020 | 33.50 | 35.29 | 33.39 | 35.11 | 1,341,029 | +1.71(+5.11%) |
Jun 29, 2020 | 34.52 | 34.66 | 33.10 | 33.40 | 1,736,808 | -0.86(-2.50%) |
Jun 26, 2020 | 34.15 | 34.45 | 33.36 | 34.26 | 9,164,153 | -0.20(-0.59%) |
Jun 25, 2020 | 33.58 | 34.54 | 33.42 | 34.46 | 1,531,846 | +0.75(+2.23%) |
Jun 24, 2020 | 33.98 | 33.98 | 32.97 | 33.71 | 1,278,062 | -0.63(-1.83%) |
Jun 23, 2020 | 36.15 | 36.17 | 34.08 | 34.34 | 2,959,704 | -1.13(-3.19%) |
Jun 22, 2020 | 34.44 | 35.59 | 34.01 | 35.47 | 2,753,602 | +0.96(+2.79%) |
Jun 19, 2020 | 35.27 | 35.28 | 33.93 | 34.51 | 2,090,240 | -0.25(-0.71%) |
Jun 18, 2020 | 34.18 | 34.98 | 34.01 | 34.75 | 975,626 | +0.26(+0.74%) |
Jun 17, 2020 | 35.00 | 35.21 | 34.21 | 34.50 | 1,036,463 | -0.16(-0.46%) |
Jun 16, 2020 | 34.77 | 35.18 | 33.99 | 34.66 | 769,036 | +0.94(+2.78%) |
Jun 15, 2020 | 32.53 | 33.91 | 32.33 | 33.72 | 2,222,731 | +0.22(+0.66%) |
Jun 12, 2020 | 33.63 | 33.66 | 32.34 | 33.50 | 1,303,611 | +0.83(+2.54%) |
Jun 11, 2020 | 32.81 | 33.64 | 32.41 | 32.67 | 1,507,565 | -1.24(-3.66%) |
Jun 10, 2020 | 34.57 | 34.72 | 33.26 | 33.91 | 2,180,790 | -0.74(-2.15%) |
Jun 09, 2020 | 34.73 | 35.01 | 34.12 | 34.65 | 1,482,787 | -0.79(-2.22%) |
Jun 08, 2020 | 35.04 | 35.46 | 34.63 | 35.44 | 1,486,372 | +0.74(+2.12%) |
Jun 05, 2020 | 35.56 | 35.65 | 34.53 | 34.71 | 2,678,300 | +0.14(+0.41%) |
Jun 04, 2020 | 33.95 | 34.59 | 33.60 | 34.57 | 1,893,748 | +0.44(+1.28%) |
Jun 03, 2020 | 33.80 | 34.46 | 33.53 | 34.13 | 1,868,207 | +0.79(+2.36%) |
Jun 02, 2020 | 33.16 | 33.54 | 32.81 | 33.34 | 1,670,539 | +0.58(+1.76%) |
Jun 01, 2020 | 33.18 | 33.27 | 32.41 | 32.76 | 1,635,634 | -0.28(-0.85%) |
May 29, 2020 | 32.26 | 33.25 | 31.85 | 33.04 | 2,191,274 | +1.23(+3.88%) |
May 28, 2020 | 32.95 | 32.95 | 31.68 | 31.81 | 704,542 | -0.69(-2.13%) |
May 27, 2020 | 33.01 | 33.20 | 31.34 | 32.50 | 946,702 | +0.41(+1.28%) |
May 26, 2020 | 31.53 | 32.87 | 31.19 | 32.09 | 1,365,260 | +1.41(+4.59%) |
May 22, 2020 | 30.70 | 30.74 | 30.19 | 30.68 | 657,176 | +0.12(+0.40%) |
May 21, 2020 | 30.75 | 30.92 | 30.08 | 30.56 | 1,165,651 | -0.04(-0.14%) |
May 20, 2020 | 30.54 | 30.74 | 30.01 | 30.60 | 552,508 | +0.67(+2.25%) |
May 19, 2020 | 30.30 | 31.09 | 29.92 | 29.93 | 547,334 | -0.41(-1.36%) |
May 18, 2020 | 30.43 | 30.78 | 30.02 | 30.34 | 733,656 | +0.91(+3.09%) |
May 15, 2020 | 28.61 | 29.73 | 28.52 | 29.43 | 811,100 | +0.52(+1.79%) |
May 14, 2020 | 28.72 | 29.09 | 27.94 | 28.91 | 1,200,918 | -0.48(-1.64%) |
May 13, 2020 | 30.21 | 30.31 | 29.04 | 29.39 | 998,710 | -0.30(-1.00%) |
May 12, 2020 | 30.63 | 30.69 | 29.53 | 29.69 | 988,660 | -0.82(-2.70%) |
May 11, 2020 | 29.78 | 30.68 | 29.43 | 30.52 | 902,967 | +0.43(+1.43%) |
May 08, 2020 | 31.37 | 31.37 | 29.97 | 30.09 | 1,148,202 | -0.55(-1.80%) |
May 07, 2020 | 30.19 | 31.22 | 29.62 | 30.64 | 3,276,308 | +0.01(+0.03%) |
May 06, 2020 | 28.57 | 31.10 | 27.86 | 30.63 | 1,515,246 | +2.19(+7.69%) |
May 05, 2020 | 28.49 | 28.86 | 28.07 | 28.44 | 734,608 | +0.40(+1.44%) |
May 04, 2020 | 28.12 | 28.94 | 27.65 | 28.04 | 800,450 | -0.55(-1.93%) |