Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.21 | 34.59 | 33.65 | 34.44 | 2,226,200 | -0.22(-0.63%) |
Jul 30, 2020 | 34.10 | 35.00 | 33.89 | 34.66 | 1,694,962 | -0.10(-0.29%) |
Jul 29, 2020 | 35.12 | 35.35 | 34.30 | 34.76 | 1,521,053 | -0.24(-0.69%) |
Jul 28, 2020 | 33.93 | 35.48 | 33.84 | 35.00 | 2,242,215 | +0.85(+2.49%) |
Jul 27, 2020 | 35.02 | 35.44 | 33.88 | 34.15 | 2,127,452 | -0.91(-2.60%) |
Jul 24, 2020 | 35.64 | 36.38 | 34.68 | 35.06 | 2,781,000 | -1.61(-4.39%) |
Jul 23, 2020 | 36.45 | 37.95 | 34.85 | 36.67 | 3,276,345 | +0.37(+1.02%) |
Jul 22, 2020 | 35.92 | 37.31 | 35.72 | 36.30 | 1,781,110 | +0.10(+0.28%) |
Jul 21, 2020 | 35.89 | 36.69 | 35.75 | 36.20 | 1,644,379 | +0.31(+0.86%) |
Jul 20, 2020 | 36.62 | 37.32 | 35.56 | 35.89 | 1,892,658 | -1.11(-3.00%) |
Jul 17, 2020 | 37.25 | 37.52 | 36.58 | 37.00 | 1,147,000 | -0.28(-0.75%) |
Jul 16, 2020 | 37.77 | 38.23 | 36.81 | 37.28 | 1,739,876 | -1.48(-3.82%) |
Jul 15, 2020 | 37.58 | 38.94 | 36.89 | 38.76 | 3,518,885 | +3.27(+9.21%) |
Jul 14, 2020 | 34.27 | 35.85 | 34.13 | 35.49 | 1,729,279 | +0.61(+1.75%) |
Jul 13, 2020 | 35.95 | 36.13 | 34.63 | 34.88 | 2,249,056 | -0.85(-2.38%) |
Jul 10, 2020 | 34.00 | 36.04 | 33.62 | 35.73 | 2,016,400 | +1.29(+3.75%) |
Jul 09, 2020 | 36.00 | 36.12 | 34.38 | 34.44 | 2,177,179 | -1.82(-5.02%) |
Jul 08, 2020 | 35.60 | 36.34 | 35.17 | 36.26 | 2,140,412 | +0.16(+0.44%) |
Jul 07, 2020 | 36.22 | 36.55 | 35.65 | 36.10 | 2,686,847 | -0.98(-2.64%) |
Jul 06, 2020 | 37.34 | 37.90 | 36.03 | 37.08 | 2,130,667 | +0.59(+1.62%) |
Jul 02, 2020 | 37.20 | 37.49 | 36.27 | 36.49 | 2,753,400 | +0.79(+2.21%) |
Jul 01, 2020 | 37.18 | 38.29 | 35.50 | 35.70 | 3,146,318 | -0.56(-1.54%) |
Jun 30, 2020 | 36.44 | 36.81 | 35.32 | 36.26 | 3,098,139 | -0.65(-1.76%) |
Jun 29, 2020 | 34.73 | 37.12 | 34.06 | 36.91 | 3,554,087 | +2.61(+7.61%) |
Jun 26, 2020 | 35.45 | 35.65 | 33.51 | 34.30 | 3,578,700 | -1.18(-3.33%) |
Jun 25, 2020 | 33.24 | 35.68 | 33.00 | 35.48 | 3,049,345 | +1.09(+3.17%) |
Jun 24, 2020 | 36.08 | 36.34 | 34.30 | 34.39 | 3,469,686 | -2.44(-6.63%) |
Jun 23, 2020 | 36.87 | 37.00 | 35.63 | 36.83 | 2,824,411 | +0.36(+0.99%) |
Jun 22, 2020 | 35.50 | 36.79 | 35.23 | 36.47 | 2,918,573 | +0.18(+0.50%) |
Jun 19, 2020 | 38.33 | 38.35 | 35.51 | 36.29 | 3,873,100 | -1.16(-3.10%) |
Jun 18, 2020 | 36.58 | 37.84 | 36.13 | 37.45 | 3,384,161 | +0.04(+0.11%) |
Jun 17, 2020 | 37.61 | 38.17 | 36.75 | 37.41 | 2,485,564 | -0.80(-2.09%) |
Jun 16, 2020 | 40.51 | 40.80 | 37.77 | 38.21 | 5,069,873 | +0.44(+1.16%) |
Jun 15, 2020 | 35.62 | 38.57 | 35.38 | 37.77 | 5,529,800 | -0.70(-1.82%) |
Jun 12, 2020 | 39.72 | 39.80 | 36.33 | 38.47 | 6,102,200 | +2.88(+8.09%) |
Jun 11, 2020 | 36.11 | 38.13 | 35.18 | 35.59 | 6,817,927 | -5.89(-14.20%) |
Jun 10, 2020 | 44.26 | 44.26 | 39.81 | 41.48 | 8,561,064 | -4.62(-10.02%) |
Jun 09, 2020 | 48.06 | 48.48 | 44.01 | 46.10 | 7,379,217 | -4.14(-8.24%) |
Jun 08, 2020 | 45.90 | 50.81 | 45.25 | 50.24 | 13,201,324 | +7.52(+17.60%) |
Jun 05, 2020 | 47.84 | 48.66 | 41.81 | 42.72 | 9,436,900 | +0.40(+0.95%) |
Jun 04, 2020 | 41.00 | 43.41 | 39.57 | 42.32 | 6,762,884 | +3.02(+7.68%) |
Jun 03, 2020 | 37.28 | 40.63 | 37.22 | 39.30 | 4,506,360 | +3.10(+8.56%) |
Jun 02, 2020 | 37.05 | 37.40 | 35.63 | 36.20 | 3,470,732 | +0.09(+0.25%) |
Jun 01, 2020 | 34.38 | 36.58 | 34.05 | 36.11 | 2,887,325 | +1.92(+5.62%) |
May 29, 2020 | 33.19 | 35.12 | 32.78 | 34.19 | 3,563,100 | -0.27(-0.78%) |
May 28, 2020 | 35.88 | 36.00 | 34.03 | 34.46 | 3,274,985 | -1.28(-3.58%) |
May 27, 2020 | 38.53 | 39.47 | 34.43 | 35.74 | 5,497,917 | +0.71(+2.03%) |
May 26, 2020 | 33.58 | 35.44 | 33.32 | 35.03 | 4,605,272 | +4.01(+12.93%) |
May 22, 2020 | 32.32 | 32.61 | 30.32 | 31.02 | 2,888,300 | -0.82(-2.58%) |
May 21, 2020 | 30.36 | 32.19 | 30.21 | 31.84 | 3,277,221 | +1.58(+5.22%) |
May 20, 2020 | 29.35 | 30.47 | 29.12 | 30.26 | 2,673,626 | +1.60(+5.58%) |
May 19, 2020 | 29.61 | 29.96 | 28.04 | 28.66 | 3,189,434 | -0.39(-1.34%) |
May 18, 2020 | 27.67 | 29.50 | 27.08 | 29.05 | 4,331,753 | +3.42(+13.34%) |
May 15, 2020 | 25.65 | 26.58 | 25.15 | 25.63 | 2,787,200 | -0.51(-1.95%) |
May 14, 2020 | 24.42 | 26.18 | 23.39 | 26.14 | 3,507,122 | +0.62(+2.43%) |
May 13, 2020 | 26.56 | 26.66 | 24.80 | 25.52 | 3,448,512 | -1.33(-4.95%) |
May 12, 2020 | 28.46 | 28.99 | 26.82 | 26.85 | 2,982,814 | -1.51(-5.32%) |
May 11, 2020 | 29.48 | 29.49 | 28.24 | 28.36 | 2,992,001 | -1.64(-5.47%) |
May 08, 2020 | 28.77 | 30.16 | 28.56 | 30.00 | 2,771,900 | +1.75(+6.19%) |
May 07, 2020 | 28.06 | 29.09 | 27.80 | 28.25 | 2,908,604 | +0.42(+1.51%) |
May 06, 2020 | 28.88 | 29.06 | 27.20 | 27.83 | 2,993,564 | -1.14(-3.94%) |
May 05, 2020 | 29.72 | 30.37 | 28.41 | 28.97 | 3,956,899 | +0.20(+0.70%) |
May 04, 2020 | 27.12 | 28.90 | 26.56 | 28.77 | 4,455,462 | -1.34(-4.45%) |