Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.34 | 40.34 | 39.90 | 40.25 | 10,691 | +0.18(+0.44%) |
Jul 30, 2020 | 39.86 | 40.09 | 39.86 | 40.08 | 4,692 | +0.10(+0.25%) |
Jul 29, 2020 | 39.92 | 40.03 | 39.83 | 39.98 | 9,231 | +0.26(+0.66%) |
Jul 28, 2020 | 39.77 | 39.81 | 39.67 | 39.72 | 10,315 | -0.14(-0.35%) |
Jul 27, 2020 | 39.81 | 39.86 | 39.74 | 39.86 | 5,934 | +0.08(+0.20%) |
Jul 24, 2020 | 39.77 | 39.80 | 39.68 | 39.78 | 3,318 | +0.15(+0.37%) |
Jul 23, 2020 | 39.87 | 39.87 | 39.55 | 39.63 | 9,666 | -0.10(-0.24%) |
Jul 22, 2020 | 39.67 | 39.73 | 39.67 | 39.73 | 617,466 | +0.14(+0.35%) |
Jul 21, 2020 | 39.52 | 39.70 | 39.50 | 39.59 | 289,625 | +0.16(+0.40%) |
Jul 20, 2020 | 39.22 | 39.43 | 39.22 | 39.43 | 4,449 | +0.22(+0.57%) |
Jul 17, 2020 | 39.11 | 39.20 | 39.11 | 39.20 | 13,641 | +0.12(+0.31%) |
Jul 16, 2020 | 38.96 | 39.09 | 38.96 | 39.09 | 726,303 | +0.05(+0.12%) |
Jul 15, 2020 | 38.91 | 39.04 | 38.91 | 39.04 | 5,594 | +0.23(+0.59%) |
Jul 14, 2020 | 38.67 | 38.81 | 38.67 | 38.81 | 1,810 | +0.34(+0.87%) |
Jul 13, 2020 | 38.78 | 38.85 | 38.47 | 38.47 | 4,021 | -0.18(-0.47%) |
Jul 10, 2020 | 38.62 | 38.65 | 38.55 | 38.65 | 5,161 | +0.06(+0.14%) |
Jul 09, 2020 | 38.41 | 38.64 | 38.35 | 38.60 | 8,446 | -0.08(-0.20%) |
Jul 08, 2020 | 38.68 | 38.68 | 38.61 | 38.67 | 2,809 | +0.10(+0.27%) |
Jul 07, 2020 | 38.72 | 38.81 | 38.57 | 38.57 | 4,634 | -0.17(-0.44%) |
Jul 06, 2020 | 38.54 | 38.76 | 38.54 | 38.74 | 9,337 | +0.34(+0.90%) |
Jul 02, 2020 | 38.52 | 38.61 | 38.35 | 38.40 | 14,624 | +0.11(+0.29%) |
Jul 01, 2020 | 38.25 | 38.46 | 38.24 | 38.29 | 375,341 | +0.15(+0.39%) |
Jun 30, 2020 | 38.05 | 38.21 | 37.99 | 38.14 | 10,698 | +0.26(+0.69%) |
Jun 29, 2020 | 38.00 | 38.21 | 37.87 | 37.87 | 5,712 | -0.26(-0.68%) |
Jun 26, 2020 | 38.27 | 38.27 | 38.04 | 38.13 | 5,308 | -0.26(-0.68%) |
Jun 25, 2020 | 38.35 | 38.39 | 38.35 | 38.39 | 1,782 | -0.05(-0.12%) |
Jun 24, 2020 | 38.69 | 38.69 | 38.34 | 38.44 | 4,028 | -0.31(-0.79%) |
Jun 23, 2020 | 38.79 | 38.85 | 38.75 | 38.75 | 4,750 | -0.01(-0.02%) |
Jun 22, 2020 | 38.79 | 38.87 | 38.74 | 38.75 | 3,318 | -0.01(-0.02%) |
Jun 19, 2020 | 38.89 | 38.91 | 38.73 | 38.76 | 2,098 | -0.09(-0.22%) |
Jun 18, 2020 | 38.91 | 38.95 | 38.78 | 38.85 | 3,583 | -0.05(-0.13%) |
Jun 17, 2020 | 39.03 | 39.12 | 38.90 | 38.90 | 3,477 | -0.12(-0.32%) |
Jun 16, 2020 | 39.16 | 39.19 | 38.95 | 39.02 | 5,278 | +0.28(+0.73%) |
Jun 15, 2020 | 38.48 | 38.83 | 38.48 | 38.74 | 3,924 | +0.17(+0.44%) |
Jun 12, 2020 | 38.67 | 38.67 | 38.32 | 38.57 | 7,036 | +0.37(+0.96%) |
Jun 11, 2020 | 38.70 | 38.70 | 38.14 | 38.20 | 4,747 | -0.94(-2.39%) |
Jun 10, 2020 | 39.13 | 39.14 | 38.99 | 39.14 | 4,724 | -0.09(-0.22%) |
Jun 09, 2020 | 39.45 | 39.45 | 38.97 | 39.22 | 14,324 | -0.32(-0.80%) |
Jun 08, 2020 | 39.45 | 39.57 | 39.42 | 39.54 | 6,824 | +0.12(+0.29%) |
Jun 05, 2020 | 39.35 | 39.54 | 39.35 | 39.42 | 5,431 | +0.43(+1.11%) |
Jun 04, 2020 | 39.03 | 39.10 | 38.96 | 38.99 | 6,712 | +0.06(+0.16%) |
Jun 03, 2020 | 38.87 | 38.97 | 38.81 | 38.93 | 4,459 | +0.14(+0.37%) |
Jun 02, 2020 | 38.65 | 38.79 | 38.54 | 38.79 | 2,001 | +0.38(+0.99%) |
Jun 01, 2020 | 38.44 | 38.44 | 38.35 | 38.41 | 4,301 | +0.09(+0.24%) |
May 29, 2020 | 38.07 | 38.38 | 38.07 | 38.32 | 5,702 | +0.19(+0.51%) |
May 28, 2020 | 38.26 | 38.38 | 38.07 | 38.12 | 30,633 | -0.05(-0.12%) |
May 27, 2020 | 38.02 | 38.17 | 38.02 | 38.17 | 1,549 | +0.16(+0.43%) |
May 26, 2020 | 37.96 | 38.07 | 37.95 | 38.01 | 2,486 | +0.24(+0.64%) |
May 22, 2020 | 37.57 | 37.76 | 37.57 | 37.76 | 2,355 | +0.17(+0.45%) |
May 21, 2020 | 37.64 | 37.64 | 37.51 | 37.59 | 1,266 | +0.07(+0.18%) |
May 20, 2020 | 37.45 | 37.53 | 37.44 | 37.53 | 1,385 | +0.41(+1.11%) |
May 19, 2020 | 37.09 | 37.14 | 37.07 | 37.12 | 6,071 | -0.02(-0.05%) |
May 18, 2020 | 37.05 | 37.15 | 37.03 | 37.14 | 7,289 | +0.54(+1.47%) |
May 15, 2020 | 36.50 | 36.60 | 36.47 | 36.60 | 2,107 | -0.01(-0.04%) |
May 14, 2020 | 36.61 | 36.61 | 36.61 | 36.61 | 803 | -0.09(-0.24%) |
May 13, 2020 | 36.71 | 36.71 | 36.60 | 36.70 | 1,508 | -0.25(-0.67%) |
May 12, 2020 | 37.14 | 37.14 | 36.95 | 36.95 | 8,023 | +0.01(+0.03%) |
May 11, 2020 | 36.91 | 37.05 | 36.91 | 36.94 | 2,290 | -0.10(-0.26%) |
May 08, 2020 | 36.90 | 37.03 | 36.90 | 37.03 | 7,313 | +0.29(+0.79%) |
May 07, 2020 | 36.75 | 36.87 | 36.74 | 36.74 | 4,717 | +0.15(+0.42%) |
May 06, 2020 | 36.60 | 36.70 | 36.59 | 36.59 | 2,490 | -0.06(-0.16%) |
May 05, 2020 | 36.67 | 36.77 | 36.65 | 36.65 | 22,177 | +0.21(+0.58%) |
May 04, 2020 | 36.48 | 36.48 | 36.31 | 36.44 | 4,730 | -0.04(-0.10%) |