Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.68 | 39.68 | 39.24 | 39.59 | 10,871 | +0.17(+0.44%) |
Jul 30, 2020 | 39.20 | 39.43 | 39.20 | 39.41 | 4,771 | +0.10(+0.25%) |
Jul 29, 2020 | 39.26 | 39.36 | 39.17 | 39.32 | 9,387 | +0.26(+0.66%) |
Jul 28, 2020 | 39.12 | 39.15 | 39.01 | 39.06 | 10,489 | -0.14(-0.35%) |
Jul 27, 2020 | 39.15 | 39.20 | 39.08 | 39.20 | 6,034 | +0.08(+0.20%) |
Jul 24, 2020 | 39.12 | 39.14 | 39.02 | 39.12 | 3,374 | +0.14(+0.37%) |
Jul 23, 2020 | 39.21 | 39.21 | 38.90 | 38.97 | 9,829 | -0.09(-0.24%) |
Jul 22, 2020 | 39.01 | 39.07 | 39.01 | 39.07 | 627,871 | +0.14(+0.35%) |
Jul 21, 2020 | 38.87 | 39.04 | 38.84 | 38.93 | 294,505 | +0.16(+0.40%) |
Jul 20, 2020 | 38.57 | 38.78 | 38.57 | 38.77 | 4,524 | +0.22(+0.57%) |
Jul 17, 2020 | 38.46 | 38.55 | 38.46 | 38.55 | 13,871 | +0.12(+0.31%) |
Jul 16, 2020 | 38.31 | 38.44 | 38.31 | 38.44 | 738,542 | +0.05(+0.12%) |
Jul 15, 2020 | 38.27 | 38.39 | 38.27 | 38.39 | 5,688 | +0.23(+0.59%) |
Jul 14, 2020 | 38.03 | 38.16 | 38.03 | 38.16 | 1,840 | +0.33(+0.87%) |
Jul 13, 2020 | 38.14 | 38.21 | 37.83 | 37.83 | 4,088 | -0.18(-0.47%) |
Jul 10, 2020 | 37.98 | 38.01 | 37.91 | 38.01 | 5,248 | +0.05(+0.14%) |
Jul 09, 2020 | 37.77 | 38.00 | 37.72 | 37.96 | 8,588 | -0.07(-0.20%) |
Jul 08, 2020 | 38.03 | 38.03 | 37.97 | 38.03 | 2,856 | +0.10(+0.27%) |
Jul 07, 2020 | 38.08 | 38.16 | 37.93 | 37.93 | 4,712 | -0.17(-0.44%) |
Jul 06, 2020 | 37.90 | 38.11 | 37.90 | 38.10 | 9,494 | +0.34(+0.90%) |
Jul 02, 2020 | 37.88 | 37.97 | 37.71 | 37.76 | 14,870 | +0.11(+0.29%) |
Jul 01, 2020 | 37.62 | 37.82 | 37.60 | 37.65 | 381,665 | +0.15(+0.39%) |
Jun 30, 2020 | 37.42 | 37.58 | 37.36 | 37.50 | 10,878 | +0.26(+0.69%) |
Jun 29, 2020 | 37.37 | 37.58 | 37.25 | 37.25 | 5,808 | -0.25(-0.68%) |
Jun 26, 2020 | 37.64 | 37.64 | 37.41 | 37.50 | 5,397 | -0.26(-0.68%) |
Jun 25, 2020 | 37.71 | 37.76 | 37.71 | 37.76 | 1,812 | -0.05(-0.12%) |
Jun 24, 2020 | 38.05 | 38.05 | 37.70 | 37.80 | 4,096 | -0.30(-0.79%) |
Jun 23, 2020 | 38.15 | 38.21 | 38.11 | 38.11 | 4,830 | -0.01(-0.02%) |
Jun 22, 2020 | 38.15 | 38.23 | 38.09 | 38.11 | 3,374 | -0.01(-0.02%) |
Jun 19, 2020 | 38.24 | 38.27 | 38.09 | 38.12 | 2,134 | -0.08(-0.22%) |
Jun 18, 2020 | 38.26 | 38.31 | 38.13 | 38.20 | 3,644 | -0.05(-0.13%) |
Jun 17, 2020 | 38.38 | 38.48 | 38.25 | 38.25 | 3,536 | -0.12(-0.32%) |
Jun 16, 2020 | 38.51 | 38.54 | 38.31 | 38.37 | 5,367 | +0.28(+0.73%) |
Jun 15, 2020 | 37.85 | 38.19 | 37.85 | 38.10 | 3,990 | +0.17(+0.44%) |
Jun 12, 2020 | 38.03 | 38.03 | 37.68 | 37.93 | 7,155 | +0.36(+0.96%) |
Jun 11, 2020 | 38.05 | 38.05 | 37.51 | 37.57 | 4,827 | -0.92(-2.39%) |
Jun 10, 2020 | 38.48 | 38.49 | 38.34 | 38.49 | 4,804 | -0.08(-0.22%) |
Jun 09, 2020 | 38.79 | 38.79 | 38.32 | 38.57 | 14,565 | -0.31(-0.80%) |
Jun 08, 2020 | 38.79 | 38.91 | 38.76 | 38.88 | 6,939 | +0.11(+0.29%) |
Jun 05, 2020 | 38.70 | 38.88 | 38.70 | 38.77 | 5,523 | +0.42(+1.11%) |
Jun 04, 2020 | 38.38 | 38.45 | 38.32 | 38.35 | 6,825 | +0.06(+0.16%) |
Jun 03, 2020 | 38.22 | 38.32 | 38.17 | 38.29 | 4,534 | +0.14(+0.37%) |
Jun 02, 2020 | 38.01 | 38.15 | 37.90 | 38.15 | 2,034 | +0.37(+0.99%) |
Jun 01, 2020 | 37.80 | 37.80 | 37.72 | 37.77 | 4,373 | +0.09(+0.24%) |
May 29, 2020 | 37.44 | 37.74 | 37.44 | 37.68 | 5,798 | +0.19(+0.51%) |
May 28, 2020 | 37.63 | 37.74 | 37.44 | 37.49 | 31,150 | -0.04(-0.12%) |
May 27, 2020 | 37.39 | 37.53 | 37.39 | 37.53 | 1,575 | +0.16(+0.43%) |
May 26, 2020 | 37.33 | 37.44 | 37.32 | 37.38 | 2,528 | +0.24(+0.64%) |
May 22, 2020 | 36.95 | 37.14 | 36.94 | 37.14 | 2,394 | +0.17(+0.45%) |
May 21, 2020 | 37.02 | 37.02 | 36.89 | 36.97 | 1,288 | +0.06(+0.18%) |
May 20, 2020 | 36.83 | 36.91 | 36.82 | 36.91 | 1,409 | +0.41(+1.11%) |
May 19, 2020 | 36.48 | 36.53 | 36.45 | 36.50 | 6,173 | -0.02(-0.05%) |
May 18, 2020 | 36.44 | 36.54 | 36.42 | 36.52 | 7,412 | +0.53(+1.47%) |
May 15, 2020 | 35.90 | 35.99 | 35.87 | 35.99 | 2,142 | -0.01(-0.04%) |
May 14, 2020 | 36.01 | 36.01 | 36.01 | 36.01 | 816 | -0.09(-0.24%) |
May 13, 2020 | 36.10 | 36.10 | 35.99 | 36.09 | 1,533 | -0.24(-0.67%) |
May 12, 2020 | 36.53 | 36.53 | 36.34 | 36.34 | 8,159 | +0.01(+0.03%) |
May 11, 2020 | 36.30 | 36.44 | 36.30 | 36.32 | 2,329 | -0.10(-0.26%) |
May 08, 2020 | 36.29 | 36.42 | 36.29 | 36.42 | 7,436 | +0.29(+0.79%) |
May 07, 2020 | 36.14 | 36.26 | 36.13 | 36.13 | 4,797 | +0.15(+0.42%) |
May 06, 2020 | 35.99 | 36.09 | 35.98 | 35.98 | 2,532 | -0.06(-0.16%) |
May 05, 2020 | 36.06 | 36.16 | 36.04 | 36.04 | 22,551 | +0.21(+0.58%) |
May 04, 2020 | 35.88 | 35.88 | 35.71 | 35.84 | 4,809 | -0.03(-0.10%) |