Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.22 | 35.06 | 34.01 | 34.98 | 38,642,360 | +0.17(+0.50%) |
Jul 30, 2020 | 35.85 | 35.90 | 34.77 | 34.81 | 35,949,860 | -1.80(-4.91%) |
Jul 29, 2020 | 36.34 | 36.65 | 36.03 | 36.60 | 17,007,304 | +0.40(+1.10%) |
Jul 28, 2020 | 36.50 | 36.78 | 36.13 | 36.20 | 23,082,256 | -0.43(-1.18%) |
Jul 27, 2020 | 35.94 | 36.65 | 35.72 | 36.63 | 22,306,754 | +0.53(+1.47%) |
Jul 24, 2020 | 36.48 | 36.93 | 35.90 | 36.10 | 19,746,784 | -0.22(-0.62%) |
Jul 23, 2020 | 36.08 | 36.43 | 35.76 | 36.33 | 21,573,290 | +0.07(+0.21%) |
Jul 22, 2020 | 36.70 | 36.70 | 36.05 | 36.25 | 25,670,262 | -0.86(-2.33%) |
Jul 21, 2020 | 35.87 | 37.57 | 35.84 | 37.12 | 34,675,684 | +1.79(+5.06%) |
Jul 20, 2020 | 35.92 | 36.17 | 35.30 | 35.33 | 22,304,842 | -0.85(-2.34%) |
Jul 17, 2020 | 36.85 | 37.15 | 36.07 | 36.18 | 21,610,994 | -0.63(-1.72%) |
Jul 16, 2020 | 36.83 | 37.25 | 36.40 | 36.81 | 17,650,048 | -0.29(-0.78%) |
Jul 15, 2020 | 37.43 | 37.48 | 36.75 | 37.10 | 20,846,730 | +0.47(+1.27%) |
Jul 14, 2020 | 35.35 | 36.73 | 35.13 | 36.63 | 25,727,614 | +1.17(+3.31%) |
Jul 13, 2020 | 35.73 | 35.99 | 35.10 | 35.46 | 24,089,284 | +0.01(+0.02%) |
Jul 10, 2020 | 34.18 | 35.50 | 34.17 | 35.45 | 22,796,982 | +1.07(+3.12%) |
Jul 09, 2020 | 35.66 | 35.83 | 34.32 | 34.38 | 31,111,172 | -1.50(-4.17%) |
Jul 08, 2020 | 35.87 | 36.52 | 35.61 | 35.88 | 21,993,846 | -0.07(-0.19%) |
Jul 07, 2020 | 36.49 | 36.58 | 35.84 | 35.95 | 20,932,944 | -0.96(-2.59%) |
Jul 06, 2020 | 37.13 | 37.47 | 36.44 | 36.90 | 27,281,676 | +0.26(+0.70%) |
Jul 02, 2020 | 37.09 | 37.56 | 36.52 | 36.64 | 21,913,536 | +0.31(+0.85%) |
Jul 01, 2020 | 36.98 | 37.72 | 36.30 | 36.34 | 20,792,100 | -0.84(-2.26%) |
Jun 30, 2020 | 36.10 | 37.38 | 35.88 | 37.18 | 26,642,882 | +0.33(+0.90%) |
Jun 29, 2020 | 36.42 | 37.06 | 36.19 | 36.84 | 20,507,972 | +0.58(+1.60%) |
Jun 26, 2020 | 37.31 | 37.36 | 36.16 | 36.26 | 37,915,176 | -1.29(-3.43%) |
Jun 25, 2020 | 36.62 | 37.61 | 36.32 | 37.55 | 23,278,402 | +0.56(+1.51%) |
Jun 24, 2020 | 38.16 | 38.21 | 36.78 | 36.99 | 33,217,772 | -1.83(-4.71%) |
Jun 23, 2020 | 38.99 | 39.25 | 38.66 | 38.82 | 22,751,626 | +0.23(+0.60%) |
Jun 22, 2020 | 37.98 | 38.61 | 37.74 | 38.59 | 21,096,610 | +0.37(+0.96%) |
Jun 19, 2020 | 40.08 | 40.12 | 38.22 | 38.22 | 58,824,128 | -0.78(-2.00%) |
Jun 18, 2020 | 38.33 | 39.34 | 38.05 | 39.00 | 25,810,584 | +0.24(+0.62%) |
Jun 17, 2020 | 39.90 | 40.01 | 38.74 | 38.76 | 23,171,524 | -1.31(-3.26%) |
Jun 16, 2020 | 41.21 | 41.36 | 39.27 | 40.07 | 31,506,468 | +0.88(+2.25%) |
Jun 15, 2020 | 37.70 | 39.70 | 37.20 | 39.19 | 33,585,352 | -0.02(-0.06%) |
Jun 12, 2020 | 39.94 | 40.42 | 38.16 | 39.21 | 37,265,100 | +0.82(+2.14%) |
Jun 11, 2020 | 39.51 | 40.60 | 38.32 | 38.39 | 47,116,184 | -3.72(-8.83%) |
Jun 10, 2020 | 44.47 | 44.47 | 42.06 | 42.10 | 37,456,716 | -2.39(-5.36%) |
Jun 09, 2020 | 43.96 | 44.86 | 43.60 | 44.49 | 32,808,222 | -1.01(-2.23%) |
Jun 08, 2020 | 45.49 | 46.02 | 44.44 | 45.50 | 40,370,228 | +1.38(+3.13%) |
Jun 05, 2020 | 42.94 | 44.43 | 42.89 | 44.12 | 49,716,596 | +3.31(+8.11%) |
Jun 04, 2020 | 40.63 | 40.86 | 40.03 | 40.82 | 22,527,868 | -0.12(-0.28%) |
Jun 03, 2020 | 39.90 | 41.07 | 39.86 | 40.93 | 28,155,278 | +1.60(+4.08%) |
Jun 02, 2020 | 38.95 | 39.44 | 38.86 | 39.33 | 26,843,768 | +0.86(+2.23%) |
Jun 01, 2020 | 37.67 | 38.61 | 37.24 | 38.47 | 22,897,270 | +0.67(+1.78%) |
May 29, 2020 | 37.26 | 37.98 | 36.88 | 37.80 | 31,139,802 | +0.36(+0.95%) |
May 28, 2020 | 38.60 | 38.62 | 37.35 | 37.44 | 23,698,016 | -1.00(-2.60%) |
May 27, 2020 | 38.79 | 39.19 | 37.74 | 38.44 | 25,000,942 | +0.27(+0.72%) |
May 26, 2020 | 38.02 | 38.49 | 37.80 | 38.16 | 24,483,708 | +1.09(+2.94%) |
May 22, 2020 | 36.78 | 37.13 | 36.12 | 37.08 | 18,533,128 | +0.03(+0.09%) |
May 21, 2020 | 37.77 | 38.06 | 36.90 | 37.04 | 23,005,432 | -0.67(-1.79%) |
May 20, 2020 | 37.09 | 37.89 | 37.05 | 37.72 | 23,276,106 | +1.19(+3.25%) |
May 19, 2020 | 37.87 | 38.76 | 36.52 | 36.53 | 26,183,812 | -1.16(-3.09%) |
May 18, 2020 | 36.91 | 37.89 | 36.63 | 37.69 | 38,541,692 | +2.78(+7.95%) |
May 15, 2020 | 35.23 | 35.75 | 34.79 | 34.91 | 27,000,812 | -0.25(-0.71%) |
May 14, 2020 | 34.14 | 35.37 | 33.42 | 35.16 | 29,896,028 | +0.31(+0.88%) |
May 13, 2020 | 36.36 | 36.47 | 34.58 | 34.86 | 37,025,912 | -1.82(-4.96%) |
May 12, 2020 | 37.76 | 37.97 | 36.68 | 36.68 | 30,585,426 | -0.62(-1.67%) |
May 11, 2020 | 37.60 | 37.68 | 37.11 | 37.30 | 27,272,192 | -0.36(-0.95%) |
May 08, 2020 | 36.95 | 37.69 | 36.68 | 37.66 | 24,523,892 | +1.58(+4.39%) |
May 07, 2020 | 36.66 | 36.92 | 35.86 | 36.08 | 27,163,346 | +0.20(+0.57%) |
May 06, 2020 | 36.64 | 36.92 | 35.80 | 35.87 | 27,783,576 | -0.68(-1.87%) |
May 05, 2020 | 37.72 | 38.45 | 36.42 | 36.56 | 35,873,044 | -0.04(-0.11%) |
May 04, 2020 | 34.67 | 36.65 | 34.43 | 36.60 | 33,674,516 | +1.42(+4.03%) |