Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.53 | 34.57 | 33.74 | 33.96 | 6,240,922 | +0.06(+0.17%) |
Jul 30, 2020 | 33.52 | 33.96 | 33.37 | 33.90 | 4,234,349 | -0.29(-0.84%) |
Jul 29, 2020 | 34.57 | 34.59 | 33.83 | 34.19 | 6,009,558 | -0.60(-1.72%) |
Jul 28, 2020 | 34.78 | 35.09 | 34.74 | 34.78 | 4,921,400 | +0.35(+1.03%) |
Jul 27, 2020 | 34.26 | 34.52 | 34.18 | 34.43 | 3,517,582 | +0.50(+1.46%) |
Jul 24, 2020 | 34.00 | 34.12 | 33.81 | 33.93 | 4,412,090 | -0.01(-0.02%) |
Jul 23, 2020 | 34.76 | 34.78 | 33.93 | 33.94 | 5,254,010 | -0.73(-2.11%) |
Jul 22, 2020 | 34.83 | 34.99 | 34.53 | 34.67 | 2,460,692 | -0.34(-0.96%) |
Jul 21, 2020 | 35.25 | 35.26 | 34.89 | 35.01 | 3,451,167 | -0.01(-0.02%) |
Jul 20, 2020 | 35.53 | 35.71 | 34.88 | 35.02 | 3,496,752 | -0.20(-0.57%) |
Jul 17, 2020 | 34.98 | 35.33 | 34.93 | 35.22 | 3,116,602 | +0.28(+0.80%) |
Jul 16, 2020 | 35.10 | 35.15 | 34.73 | 34.94 | 3,261,593 | -0.39(-1.10%) |
Jul 15, 2020 | 35.05 | 35.45 | 34.90 | 35.33 | 5,818,715 | +1.05(+3.07%) |
Jul 14, 2020 | 33.83 | 34.33 | 33.73 | 34.28 | 4,488,709 | +0.53(+1.57%) |
Jul 13, 2020 | 33.82 | 34.25 | 33.66 | 33.75 | 3,899,247 | +0.13(+0.40%) |
Jul 10, 2020 | 33.75 | 33.83 | 33.14 | 33.61 | 4,076,908 | -0.39(-1.14%) |
Jul 09, 2020 | 34.35 | 34.53 | 33.79 | 34.00 | 3,289,825 | -0.32(-0.93%) |
Jul 08, 2020 | 34.17 | 34.36 | 34.01 | 34.32 | 2,676,007 | +0.31(+0.92%) |
Jul 07, 2020 | 33.93 | 34.39 | 33.91 | 34.01 | 2,451,774 | -0.53(-1.54%) |
Jul 06, 2020 | 34.41 | 34.80 | 34.39 | 34.54 | 2,568,102 | -0.18(-0.51%) |
Jul 02, 2020 | 34.66 | 34.77 | 34.49 | 34.72 | 3,222,274 | +0.30(+0.88%) |
Jul 01, 2020 | 34.29 | 34.63 | 34.13 | 34.41 | 2,937,106 | +0.06(+0.17%) |
Jun 30, 2020 | 33.94 | 34.46 | 33.85 | 34.35 | 2,757,826 | +0.03(+0.10%) |
Jun 29, 2020 | 34.55 | 34.59 | 34.22 | 34.32 | 2,816,734 | +0.17(+0.49%) |
Jun 26, 2020 | 34.85 | 34.94 | 34.09 | 34.15 | 3,049,043 | -0.48(-1.39%) |
Jun 25, 2020 | 34.37 | 34.66 | 34.14 | 34.63 | 2,240,351 | +0.38(+1.11%) |
Jun 24, 2020 | 34.57 | 34.82 | 34.16 | 34.25 | 2,737,277 | -0.77(-2.21%) |
Jun 23, 2020 | 35.04 | 35.50 | 34.93 | 35.03 | 2,827,787 | +0.31(+0.90%) |
Jun 22, 2020 | 34.89 | 34.93 | 34.53 | 34.72 | 2,633,638 | +0.10(+0.29%) |
Jun 19, 2020 | 34.79 | 34.89 | 34.33 | 34.62 | 2,712,675 | +0.13(+0.37%) |
Jun 18, 2020 | 34.67 | 34.80 | 34.40 | 34.49 | 2,277,266 | -0.74(-2.10%) |
Jun 17, 2020 | 35.31 | 35.40 | 35.18 | 35.23 | 3,437,469 | +0.43(+1.23%) |
Jun 16, 2020 | 34.99 | 35.02 | 34.42 | 34.80 | 5,282,570 | +0.51(+1.47%) |
Jun 15, 2020 | 33.88 | 34.46 | 33.53 | 34.30 | 5,001,009 | +0.25(+0.74%) |
Jun 12, 2020 | 34.48 | 34.58 | 33.57 | 34.04 | 5,183,849 | +0.18(+0.52%) |
Jun 11, 2020 | 35.23 | 35.26 | 33.87 | 33.87 | 4,554,979 | -1.85(-5.19%) |
Jun 10, 2020 | 35.93 | 36.02 | 35.58 | 35.72 | 4,070,498 | +0.45(+1.27%) |
Jun 09, 2020 | 35.53 | 35.61 | 35.26 | 35.27 | 3,487,519 | -0.41(-1.16%) |
Jun 08, 2020 | 35.37 | 35.69 | 35.18 | 35.69 | 6,350,695 | +0.56(+1.61%) |
Jun 05, 2020 | 35.15 | 35.43 | 35.05 | 35.12 | 3,299,450 | +0.04(+0.12%) |
Jun 04, 2020 | 35.15 | 35.48 | 35.04 | 35.08 | 3,326,183 | -0.40(-1.12%) |
Jun 03, 2020 | 35.53 | 35.64 | 35.43 | 35.47 | 3,132,297 | +0.08(+0.21%) |
Jun 02, 2020 | 35.11 | 35.42 | 34.99 | 35.40 | 2,367,224 | +0.15(+0.43%) |
Jun 01, 2020 | 35.06 | 35.28 | 34.99 | 35.25 | 2,596,860 | -0.06(-0.17%) |
May 29, 2020 | 35.20 | 35.34 | 34.60 | 35.31 | 4,388,699 | +0.32(+0.91%) |
May 28, 2020 | 35.09 | 35.40 | 34.82 | 34.99 | 3,473,566 | +0.51(+1.47%) |
May 27, 2020 | 34.27 | 34.51 | 33.93 | 34.48 | 3,104,260 | +0.16(+0.47%) |
May 26, 2020 | 34.46 | 34.67 | 34.24 | 34.32 | 2,412,552 | -0.12(-0.34%) |
May 22, 2020 | 34.19 | 34.61 | 34.10 | 34.44 | 1,922,749 | -0.12(-0.34%) |
May 21, 2020 | 34.76 | 34.84 | 34.37 | 34.56 | 2,710,590 | -0.24(-0.68%) |
May 20, 2020 | 35.26 | 35.28 | 34.69 | 34.79 | 3,923,291 | +0.32(+0.93%) |
May 19, 2020 | 34.75 | 35.05 | 34.45 | 34.47 | 4,150,848 | -0.29(-0.85%) |
May 18, 2020 | 34.89 | 35.16 | 34.77 | 34.77 | 6,666,321 | +0.31(+0.90%) |
May 15, 2020 | 34.19 | 34.52 | 34.08 | 34.46 | 3,028,503 | +0.04(+0.12%) |
May 14, 2020 | 34.47 | 34.73 | 34.11 | 34.41 | 5,729,764 | -1.19(-3.33%) |
May 13, 2020 | 35.53 | 35.97 | 35.43 | 35.60 | 6,036,119 | +0.44(+1.26%) |
May 12, 2020 | 35.20 | 35.54 | 34.97 | 35.16 | 4,636,236 | +0.12(+0.33%) |
May 11, 2020 | 34.52 | 35.18 | 34.48 | 35.04 | 3,485,931 | +0.13(+0.38%) |
May 08, 2020 | 34.77 | 35.07 | 34.72 | 34.91 | 1,956,106 | +0.17(+0.50%) |
May 07, 2020 | 34.86 | 34.92 | 34.43 | 34.73 | 3,666,386 | -0.57(-1.63%) |
May 06, 2020 | 35.22 | 35.57 | 35.11 | 35.31 | 4,571,449 | +0.33(+0.95%) |
May 05, 2020 | 35.30 | 35.37 | 34.92 | 34.97 | 4,723,727 | -0.13(-0.38%) |
May 04, 2020 | 34.84 | 35.12 | 34.68 | 35.11 | 4,590,015 | +0.78(+2.28%) |