Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.26 | 43.26 | 41.97 | 42.58 | 173,858 | -0.64(-1.48%) |
Jul 30, 2020 | 42.83 | 43.45 | 42.76 | 43.22 | 137,706 | -0.13(-0.30%) |
Jul 29, 2020 | 43.39 | 43.65 | 42.69 | 43.35 | 78,399 | +0.11(+0.25%) |
Jul 28, 2020 | 44.25 | 44.25 | 43.24 | 43.24 | 122,728 | -1.29(-2.90%) |
Jul 27, 2020 | 43.97 | 44.54 | 43.60 | 44.53 | 106,664 | +0.87(+1.99%) |
Jul 24, 2020 | 43.93 | 44.07 | 42.85 | 43.66 | 306,520 | -0.95(-2.13%) |
Jul 23, 2020 | 44.84 | 45.51 | 43.97 | 44.61 | 184,376 | -0.20(-0.45%) |
Jul 22, 2020 | 44.24 | 44.93 | 44.22 | 44.81 | 253,760 | +0.37(+0.82%) |
Jul 21, 2020 | 45.27 | 45.41 | 44.34 | 44.45 | 160,135 | -0.27(-0.59%) |
Jul 20, 2020 | 43.80 | 44.81 | 43.57 | 44.71 | 148,569 | +1.15(+2.65%) |
Jul 17, 2020 | 43.69 | 43.70 | 43.07 | 43.56 | 121,843 | +0.17(+0.40%) |
Jul 16, 2020 | 43.68 | 43.84 | 43.07 | 43.39 | 135,813 | -0.80(-1.80%) |
Jul 15, 2020 | 43.88 | 44.32 | 43.12 | 44.18 | 289,214 | +1.58(+3.72%) |
Jul 14, 2020 | 40.76 | 42.63 | 40.17 | 42.60 | 98,923 | +1.71(+4.19%) |
Jul 13, 2020 | 42.59 | 43.28 | 40.86 | 40.89 | 175,013 | -0.91(-2.17%) |
Jul 10, 2020 | 41.40 | 41.79 | 41.00 | 41.79 | 66,549 | +0.43(+1.04%) |
Jul 09, 2020 | 42.01 | 42.01 | 40.16 | 41.36 | 284,951 | -0.19(-0.46%) |
Jul 08, 2020 | 40.60 | 41.77 | 40.60 | 41.56 | 291,898 | +1.16(+2.88%) |
Jul 07, 2020 | 40.13 | 40.70 | 39.66 | 40.39 | 131,518 | +0.05(+0.14%) |
Jul 06, 2020 | 39.85 | 40.52 | 39.72 | 40.34 | 135,325 | +1.75(+4.53%) |
Jul 02, 2020 | 38.49 | 39.13 | 38.06 | 38.59 | 120,750 | +1.12(+2.99%) |
Jul 01, 2020 | 37.24 | 37.78 | 36.74 | 37.47 | 64,679 | +0.29(+0.78%) |
Jun 30, 2020 | 36.50 | 37.44 | 36.36 | 37.18 | 226,993 | +1.01(+2.78%) |
Jun 29, 2020 | 34.92 | 36.27 | 34.44 | 36.17 | 78,122 | +1.79(+5.22%) |
Jun 26, 2020 | 35.26 | 35.26 | 34.27 | 34.38 | 139,764 | -0.94(-2.67%) |
Jun 25, 2020 | 34.94 | 35.32 | 34.43 | 35.32 | 46,253 | +0.15(+0.42%) |
Jun 24, 2020 | 35.42 | 35.63 | 34.59 | 35.18 | 50,527 | -0.58(-1.61%) |
Jun 23, 2020 | 35.74 | 36.11 | 35.70 | 35.75 | 79,213 | +0.54(+1.53%) |
Jun 22, 2020 | 35.39 | 35.48 | 34.82 | 35.21 | 81,771 | -0.19(-0.53%) |
Jun 19, 2020 | 35.83 | 36.21 | 35.30 | 35.40 | 81,833 | +0.11(+0.31%) |
Jun 18, 2020 | 34.61 | 35.58 | 34.61 | 35.29 | 46,999 | +0.50(+1.45%) |
Jun 17, 2020 | 35.79 | 35.79 | 34.75 | 34.79 | 130,346 | -0.96(-2.68%) |
Jun 16, 2020 | 36.21 | 36.45 | 35.16 | 35.75 | 139,809 | +0.92(+2.65%) |
Jun 15, 2020 | 33.13 | 35.09 | 33.04 | 34.83 | 63,579 | +0.71(+2.09%) |
Jun 12, 2020 | 34.53 | 34.75 | 33.21 | 34.11 | 89,054 | +1.23(+3.75%) |
Jun 11, 2020 | 34.34 | 34.63 | 32.77 | 32.88 | 166,249 | -3.39(-9.35%) |
Jun 10, 2020 | 36.33 | 36.68 | 35.50 | 36.27 | 62,710 | +0.15(+0.40%) |
Jun 09, 2020 | 36.13 | 36.37 | 35.49 | 36.12 | 159,207 | -0.51(-1.40%) |
Jun 08, 2020 | 36.19 | 36.63 | 35.96 | 36.63 | 154,930 | +0.96(+2.69%) |
Jun 05, 2020 | 35.83 | 36.15 | 35.53 | 35.68 | 73,738 | +1.06(+3.06%) |
Jun 04, 2020 | 34.27 | 34.77 | 34.19 | 34.62 | 72,160 | +0.43(+1.26%) |
Jun 03, 2020 | 33.34 | 34.30 | 33.34 | 34.19 | 62,291 | +1.17(+3.56%) |
Jun 02, 2020 | 33.07 | 33.22 | 32.75 | 33.01 | 55,528 | +0.20(+0.60%) |
Jun 01, 2020 | 32.02 | 32.99 | 32.02 | 32.81 | 84,054 | +0.97(+3.04%) |
May 29, 2020 | 31.51 | 31.98 | 31.43 | 31.85 | 27,897 | +0.27(+0.87%) |
May 28, 2020 | 32.45 | 32.62 | 31.41 | 31.57 | 43,822 | -0.74(-2.29%) |
May 27, 2020 | 32.14 | 32.32 | 30.94 | 32.31 | 63,262 | +0.65(+2.05%) |
May 26, 2020 | 31.13 | 31.89 | 31.13 | 31.66 | 91,322 | +1.54(+5.13%) |
May 22, 2020 | 30.52 | 30.64 | 30.02 | 30.12 | 29,320 | -0.41(-1.33%) |
May 21, 2020 | 30.70 | 30.85 | 30.17 | 30.52 | 35,584 | -0.28(-0.91%) |
May 20, 2020 | 31.02 | 31.42 | 30.62 | 30.80 | 61,085 | +0.36(+1.17%) |
May 19, 2020 | 30.22 | 31.06 | 30.21 | 30.45 | 101,180 | +0.25(+0.82%) |
May 18, 2020 | 29.29 | 30.25 | 29.22 | 30.20 | 72,487 | +2.07(+7.34%) |
May 15, 2020 | 27.79 | 28.24 | 27.47 | 28.13 | 13,894 | +0.09(+0.33%) |
May 14, 2020 | 27.38 | 28.04 | 26.43 | 28.04 | 67,427 | +0.21(+0.76%) |
May 13, 2020 | 29.05 | 29.09 | 27.51 | 27.83 | 95,170 | -1.35(-4.64%) |
May 12, 2020 | 30.25 | 30.46 | 29.14 | 29.19 | 62,573 | -0.90(-3.00%) |
May 11, 2020 | 30.07 | 30.24 | 29.63 | 30.09 | 137,350 | -0.21(-0.71%) |
May 08, 2020 | 29.51 | 30.34 | 29.42 | 30.30 | 84,021 | +1.32(+4.54%) |
May 07, 2020 | 28.88 | 29.08 | 28.52 | 28.98 | 604,291 | +0.37(+1.31%) |
May 06, 2020 | 28.33 | 28.82 | 28.08 | 28.61 | 52,529 | +0.63(+2.25%) |
May 05, 2020 | 28.51 | 28.80 | 27.92 | 27.98 | 43,761 | +0.06(+0.23%) |
May 04, 2020 | 27.30 | 27.92 | 26.96 | 27.91 | 38,796 | +0.39(+1.43%) |