Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.15 | 35.19 | 34.35 | 34.57 | 6,131,021 | +0.06(+0.17%) |
Jul 30, 2020 | 34.12 | 34.57 | 33.97 | 34.51 | 4,159,783 | -0.29(-0.84%) |
Jul 29, 2020 | 35.18 | 35.21 | 34.44 | 34.80 | 5,903,731 | -0.61(-1.72%) |
Jul 28, 2020 | 35.41 | 35.72 | 35.36 | 35.41 | 4,834,735 | +0.36(+1.03%) |
Jul 27, 2020 | 34.88 | 35.14 | 34.79 | 35.05 | 3,455,638 | +0.51(+1.46%) |
Jul 24, 2020 | 34.61 | 34.73 | 34.42 | 34.54 | 4,334,394 | -0.01(-0.02%) |
Jul 23, 2020 | 35.38 | 35.40 | 34.54 | 34.55 | 5,161,489 | -0.75(-2.11%) |
Jul 22, 2020 | 35.46 | 35.62 | 35.15 | 35.30 | 2,417,360 | -0.34(-0.96%) |
Jul 21, 2020 | 35.88 | 35.90 | 35.51 | 35.64 | 3,390,393 | -0.01(-0.02%) |
Jul 20, 2020 | 36.16 | 36.35 | 35.50 | 35.65 | 3,435,175 | -0.21(-0.57%) |
Jul 17, 2020 | 35.60 | 35.96 | 35.55 | 35.85 | 3,061,720 | +0.28(+0.80%) |
Jul 16, 2020 | 35.72 | 35.78 | 35.35 | 35.57 | 3,204,157 | -0.39(-1.10%) |
Jul 15, 2020 | 35.67 | 36.09 | 35.53 | 35.96 | 5,716,249 | +1.07(+3.07%) |
Jul 14, 2020 | 34.44 | 34.94 | 34.34 | 34.89 | 4,409,664 | +0.54(+1.57%) |
Jul 13, 2020 | 34.42 | 34.87 | 34.27 | 34.35 | 3,830,582 | +0.14(+0.40%) |
Jul 10, 2020 | 34.35 | 34.43 | 33.74 | 34.22 | 4,005,115 | -0.39(-1.14%) |
Jul 09, 2020 | 34.97 | 35.15 | 34.40 | 34.61 | 3,231,892 | -0.33(-0.93%) |
Jul 08, 2020 | 34.78 | 34.97 | 34.61 | 34.94 | 2,628,883 | +0.32(+0.92%) |
Jul 07, 2020 | 34.54 | 35.00 | 34.52 | 34.62 | 2,408,599 | -0.54(-1.54%) |
Jul 06, 2020 | 35.02 | 35.42 | 35.00 | 35.16 | 2,522,878 | -0.18(-0.51%) |
Jul 02, 2020 | 35.28 | 35.39 | 35.11 | 35.34 | 3,165,530 | +0.31(+0.88%) |
Jul 01, 2020 | 34.90 | 35.25 | 34.74 | 35.03 | 2,885,385 | +0.06(+0.17%) |
Jun 30, 2020 | 34.55 | 35.08 | 34.46 | 34.97 | 2,709,262 | +0.03(+0.10%) |
Jun 29, 2020 | 35.17 | 35.21 | 34.83 | 34.94 | 2,767,132 | +0.17(+0.49%) |
Jun 26, 2020 | 35.48 | 35.56 | 34.70 | 34.76 | 2,995,351 | -0.49(-1.39%) |
Jun 25, 2020 | 34.99 | 35.28 | 34.76 | 35.25 | 2,200,899 | +0.39(+1.11%) |
Jun 24, 2020 | 35.18 | 35.45 | 34.77 | 34.87 | 2,689,075 | -0.79(-2.21%) |
Jun 23, 2020 | 35.66 | 36.14 | 35.55 | 35.66 | 2,777,990 | +0.32(+0.90%) |
Jun 22, 2020 | 35.52 | 35.56 | 35.15 | 35.34 | 2,587,261 | +0.10(+0.29%) |
Jun 19, 2020 | 35.42 | 35.52 | 34.94 | 35.24 | 2,664,905 | +0.13(+0.37%) |
Jun 18, 2020 | 35.30 | 35.42 | 35.01 | 35.11 | 2,237,164 | -0.75(-2.10%) |
Jun 17, 2020 | 35.94 | 36.03 | 35.81 | 35.86 | 3,376,936 | +0.44(+1.23%) |
Jun 16, 2020 | 35.61 | 35.65 | 35.04 | 35.42 | 5,189,546 | +0.51(+1.47%) |
Jun 15, 2020 | 34.49 | 35.08 | 34.13 | 34.91 | 4,912,942 | +0.26(+0.74%) |
Jun 12, 2020 | 35.10 | 35.20 | 34.17 | 34.65 | 5,092,563 | +0.18(+0.52%) |
Jun 11, 2020 | 35.86 | 35.89 | 34.47 | 34.47 | 4,474,767 | -1.89(-5.19%) |
Jun 10, 2020 | 36.57 | 36.67 | 36.22 | 36.36 | 3,998,818 | +0.45(+1.27%) |
Jun 09, 2020 | 36.16 | 36.25 | 35.90 | 35.90 | 3,426,105 | -0.42(-1.16%) |
Jun 08, 2020 | 36.01 | 36.33 | 35.81 | 36.33 | 6,238,861 | +0.57(+1.61%) |
Jun 05, 2020 | 35.78 | 36.07 | 35.68 | 35.75 | 3,241,347 | +0.04(+0.12%) |
Jun 04, 2020 | 35.78 | 36.12 | 35.66 | 35.71 | 3,267,610 | -0.40(-1.12%) |
Jun 03, 2020 | 36.17 | 36.28 | 36.07 | 36.11 | 3,077,138 | +0.08(+0.21%) |
Jun 02, 2020 | 35.74 | 36.06 | 35.62 | 36.03 | 2,325,537 | +0.15(+0.43%) |
Jun 01, 2020 | 35.69 | 35.91 | 35.61 | 35.88 | 2,551,130 | -0.06(-0.17%) |
May 29, 2020 | 35.83 | 35.97 | 35.22 | 35.94 | 4,311,415 | +0.33(+0.91%) |
May 28, 2020 | 35.72 | 36.03 | 35.44 | 35.61 | 3,412,397 | +0.51(+1.47%) |
May 27, 2020 | 34.88 | 35.13 | 34.54 | 35.10 | 3,049,595 | +0.16(+0.47%) |
May 26, 2020 | 35.07 | 35.30 | 34.85 | 34.94 | 2,370,068 | -0.12(-0.34%) |
May 22, 2020 | 34.80 | 35.23 | 34.71 | 35.06 | 1,888,890 | -0.12(-0.34%) |
May 21, 2020 | 35.38 | 35.47 | 34.99 | 35.18 | 2,662,857 | -0.24(-0.68%) |
May 20, 2020 | 35.90 | 35.91 | 35.31 | 35.42 | 3,854,203 | +0.33(+0.93%) |
May 19, 2020 | 35.37 | 35.67 | 35.06 | 35.09 | 4,077,752 | -0.30(-0.85%) |
May 18, 2020 | 35.52 | 35.79 | 35.39 | 35.39 | 6,548,929 | +0.32(+0.90%) |
May 15, 2020 | 34.81 | 35.14 | 34.69 | 35.07 | 2,975,172 | +0.04(+0.12%) |
May 14, 2020 | 35.09 | 35.36 | 34.72 | 35.03 | 5,628,865 | -1.21(-3.33%) |
May 13, 2020 | 36.17 | 36.61 | 36.07 | 36.24 | 5,930,094 | +0.45(+1.26%) |
May 12, 2020 | 35.83 | 36.17 | 35.59 | 35.79 | 4,554,800 | +0.12(+0.33%) |
May 11, 2020 | 35.13 | 35.81 | 35.09 | 35.67 | 3,424,700 | +0.14(+0.38%) |
May 08, 2020 | 35.40 | 35.69 | 35.35 | 35.53 | 1,921,747 | +0.18(+0.50%) |
May 07, 2020 | 35.48 | 35.54 | 35.05 | 35.35 | 3,601,986 | -0.59(-1.63%) |
May 06, 2020 | 35.85 | 36.21 | 35.74 | 35.94 | 4,491,151 | +0.34(+0.95%) |
May 05, 2020 | 35.93 | 36.01 | 35.54 | 35.60 | 4,640,754 | -0.14(-0.38%) |
May 04, 2020 | 35.46 | 35.74 | 35.30 | 35.74 | 4,509,390 | +0.80(+2.28%) |