Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.73 | 43.94 | 43.02 | 43.90 | 22,300 | +0.39(+0.89%) |
Jul 30, 2020 | 43.23 | 43.70 | 42.95 | 43.51 | 11,605 | +0.02(+0.05%) |
Jul 29, 2020 | 43.26 | 43.80 | 43.25 | 43.49 | 16,229 | +0.22(+0.51%) |
Jul 28, 2020 | 43.75 | 43.75 | 43.27 | 43.27 | 13,619 | -0.50(-1.14%) |
Jul 27, 2020 | 43.50 | 43.77 | 43.08 | 43.77 | 14,503 | +0.57(+1.32%) |
Jul 24, 2020 | 43.15 | 43.20 | 42.81 | 43.20 | 10,800 | +0.05(+0.12%) |
Jul 23, 2020 | 43.29 | 43.63 | 42.71 | 43.15 | 20,324 | -0.27(-0.62%) |
Jul 22, 2020 | 43.01 | 43.57 | 43.01 | 43.42 | 20,028 | +0.07(+0.16%) |
Jul 21, 2020 | 42.50 | 43.44 | 42.50 | 43.35 | 12,812 | +0.21(+0.49%) |
Jul 20, 2020 | 43.52 | 43.85 | 43.10 | 43.14 | 6,457 | +0.04(+0.09%) |
Jul 17, 2020 | 42.78 | 43.53 | 42.78 | 43.10 | 9,300 | +0.23(+0.54%) |
Jul 16, 2020 | 42.48 | 43.03 | 42.48 | 42.87 | 8,056 | -0.16(-0.37%) |
Jul 15, 2020 | 43.27 | 43.61 | 43.03 | 43.03 | 9,540 | -0.16(-0.36%) |
Jul 14, 2020 | 42.48 | 43.47 | 42.23 | 43.19 | 13,155 | +0.86(+2.02%) |
Jul 13, 2020 | 43.00 | 43.61 | 42.33 | 42.33 | 14,758 | -0.52(-1.22%) |
Jul 10, 2020 | 42.39 | 43.11 | 42.39 | 42.85 | 4,200 | +0.03(+0.08%) |
Jul 09, 2020 | 42.80 | 42.91 | 41.84 | 42.82 | 25,873 | +0.08(+0.19%) |
Jul 08, 2020 | 42.39 | 42.98 | 42.20 | 42.74 | 25,701 | +0.36(+0.85%) |
Jul 07, 2020 | 43.00 | 43.00 | 42.27 | 42.38 | 33,611 | -0.61(-1.42%) |
Jul 06, 2020 | 42.66 | 43.08 | 42.32 | 42.99 | 34,733 | +0.43(+1.01%) |
Jul 02, 2020 | 43.49 | 43.49 | 42.37 | 42.56 | 6,900 | +0.19(+0.45%) |
Jul 01, 2020 | 41.86 | 42.55 | 41.86 | 42.37 | 15,245 | -0.11(-0.26%) |
Jun 30, 2020 | 41.90 | 42.48 | 41.25 | 42.48 | 9,236 | +0.54(+1.29%) |
Jun 29, 2020 | 41.52 | 41.94 | 40.98 | 41.94 | 11,527 | +0.71(+1.72%) |
Jun 26, 2020 | 41.41 | 41.53 | 40.97 | 41.23 | 8,400 | -0.59(-1.40%) |
Jun 25, 2020 | 41.20 | 41.84 | 41.04 | 41.82 | 19,195 | +0.35(+0.84%) |
Jun 24, 2020 | 41.75 | 42.00 | 40.94 | 41.47 | 46,375 | -0.52(-1.24%) |
Jun 23, 2020 | 42.60 | 42.84 | 41.98 | 41.99 | 15,343 | +0.05(+0.13%) |
Jun 22, 2020 | 41.80 | 42.27 | 41.42 | 41.94 | 12,820 | -0.31(-0.75%) |
Jun 19, 2020 | 43.52 | 43.52 | 42.20 | 42.25 | 34,300 | -0.90(-2.09%) |
Jun 18, 2020 | 43.00 | 43.79 | 42.32 | 43.15 | 9,213 | +0.01(+0.03%) |
Jun 17, 2020 | 42.80 | 43.47 | 42.80 | 43.14 | 15,885 | +0.20(+0.46%) |
Jun 16, 2020 | 43.48 | 43.63 | 42.83 | 42.94 | 9,862 | +0.34(+0.81%) |
Jun 15, 2020 | 42.50 | 42.72 | 42.30 | 42.60 | 25,756 | -0.35(-0.81%) |
Jun 12, 2020 | 44.18 | 45.02 | 42.80 | 42.95 | 12,800 | +0.52(+1.23%) |
Jun 11, 2020 | 42.60 | 42.86 | 42.31 | 42.43 | 14,936 | -0.43(-1.00%) |
Jun 10, 2020 | 42.95 | 42.98 | 42.71 | 42.85 | 19,151 | +0.02(+0.06%) |
Jun 09, 2020 | 42.60 | 44.01 | 42.60 | 42.83 | 31,883 | -0.12(-0.27%) |
Jun 08, 2020 | 43.18 | 44.27 | 42.60 | 42.95 | 7,352 | +0.16(+0.38%) |
Jun 05, 2020 | 43.44 | 44.99 | 42.50 | 42.78 | 43,900 | +0.12(+0.27%) |
Jun 04, 2020 | 42.85 | 43.50 | 42.51 | 42.66 | 38,279 | -0.11(-0.25%) |
Jun 03, 2020 | 42.69 | 42.81 | 42.29 | 42.77 | 124,535 | +0.42(+1.00%) |
Jun 02, 2020 | 42.37 | 42.40 | 42.22 | 42.35 | 6,630 | +0.05(+0.13%) |
Jun 01, 2020 | 42.00 | 42.32 | 42.00 | 42.29 | 5,721 | +0.14(+0.34%) |
May 29, 2020 | 41.94 | 42.15 | 41.60 | 42.15 | 29,500 | +0.22(+0.53%) |
May 28, 2020 | 41.93 | 42.38 | 41.68 | 41.93 | 209,429 | +0.01(+0.02%) |
May 27, 2020 | 42.32 | 42.32 | 41.43 | 41.92 | 18,394 | +0.17(+0.40%) |
May 26, 2020 | 42.23 | 42.23 | 41.62 | 41.75 | 24,273 | +0.00(+0.01%) |
May 22, 2020 | 41.93 | 41.93 | 41.25 | 41.75 | 26,800 | +0.17(+0.42%) |
May 21, 2020 | 41.85 | 41.85 | 41.45 | 41.58 | 8,761 | -0.09(-0.21%) |
May 20, 2020 | 42.02 | 42.69 | 41.50 | 41.66 | 80,535 | -0.04(-0.10%) |
May 19, 2020 | 41.82 | 42.66 | 40.79 | 41.70 | 19,089 | +0.35(+0.86%) |
May 18, 2020 | 41.44 | 41.82 | 41.35 | 41.35 | 5,695 | -0.16(-0.39%) |
May 15, 2020 | 40.47 | 41.52 | 40.47 | 41.51 | 11,800 | +0.48(+1.17%) |
May 14, 2020 | 41.56 | 41.56 | 40.10 | 41.03 | 20,145 | +0.60(+1.48%) |
May 13, 2020 | 40.64 | 41.06 | 40.12 | 40.43 | 13,596 | -0.60(-1.47%) |
May 12, 2020 | 42.35 | 42.35 | 41.03 | 41.03 | 18,825 | -0.79(-1.88%) |
May 11, 2020 | 41.23 | 41.84 | 41.23 | 41.82 | 60,893 | +0.39(+0.94%) |
May 08, 2020 | 40.84 | 41.61 | 40.84 | 41.43 | 16,300 | +0.74(+1.82%) |
May 07, 2020 | 40.75 | 41.31 | 40.69 | 40.69 | 15,409 | +0.13(+0.32%) |
May 06, 2020 | 41.08 | 41.21 | 40.13 | 40.56 | 30,550 | +0.05(+0.12%) |
May 05, 2020 | 41.00 | 41.19 | 40.51 | 40.51 | 197,749 | -0.04(-0.10%) |
May 04, 2020 | 39.56 | 40.55 | 39.56 | 40.55 | 41,434 | +0.44(+1.10%) |