Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.74 | 40.88 | 40.03 | 40.51 | 184,577 | -0.51(-1.24%) |
Jul 30, 2020 | 40.55 | 41.06 | 40.23 | 41.02 | 63,260 | +0.06(+0.15%) |
Jul 29, 2020 | 40.06 | 41.15 | 40.06 | 40.96 | 127,650 | +1.14(+2.87%) |
Jul 28, 2020 | 40.02 | 40.18 | 39.79 | 39.82 | 62,433 | -0.18(-0.45%) |
Jul 27, 2020 | 40.10 | 40.27 | 39.82 | 40.00 | 111,038 | -0.15(-0.37%) |
Jul 24, 2020 | 40.45 | 40.45 | 40.03 | 40.15 | 158,857 | -0.31(-0.77%) |
Jul 23, 2020 | 40.43 | 40.90 | 40.28 | 40.46 | 103,090 | +0.02(+0.06%) |
Jul 22, 2020 | 40.10 | 40.44 | 40.09 | 40.44 | 120,353 | +0.39(+0.98%) |
Jul 21, 2020 | 39.84 | 40.14 | 39.78 | 40.04 | 114,130 | +0.39(+0.98%) |
Jul 20, 2020 | 39.96 | 40.15 | 39.48 | 39.66 | 68,394 | -0.35(-0.87%) |
Jul 17, 2020 | 40.06 | 40.15 | 39.95 | 40.00 | 66,064 | +0.14(+0.36%) |
Jul 16, 2020 | 39.61 | 40.05 | 39.53 | 39.86 | 89,182 | +0.12(+0.29%) |
Jul 15, 2020 | 39.25 | 39.89 | 39.02 | 39.74 | 172,811 | +0.55(+1.40%) |
Jul 14, 2020 | 38.20 | 39.21 | 38.14 | 39.20 | 589,053 | +0.90(+2.34%) |
Jul 13, 2020 | 38.34 | 39.18 | 38.21 | 38.30 | 145,730 | +0.22(+0.56%) |
Jul 10, 2020 | 37.78 | 38.14 | 37.63 | 38.08 | 140,198 | +0.20(+0.54%) |
Jul 09, 2020 | 38.51 | 38.51 | 37.42 | 37.88 | 130,691 | -0.72(-1.86%) |
Jul 08, 2020 | 38.66 | 38.83 | 38.25 | 38.60 | 115,476 | +0.02(+0.04%) |
Jul 07, 2020 | 38.95 | 39.27 | 38.56 | 38.59 | 125,613 | -0.73(-1.86%) |
Jul 06, 2020 | 39.33 | 39.37 | 39.04 | 39.32 | 175,605 | +0.50(+1.28%) |
Jul 02, 2020 | 39.03 | 39.34 | 38.75 | 38.82 | 106,409 | +0.21(+0.55%) |
Jul 01, 2020 | 38.12 | 38.82 | 38.12 | 38.61 | 339,586 | +0.33(+0.87%) |
Jun 30, 2020 | 37.56 | 38.36 | 37.41 | 38.27 | 390,749 | +0.72(+1.91%) |
Jun 29, 2020 | 37.25 | 37.68 | 37.08 | 37.56 | 134,822 | +0.50(+1.34%) |
Jun 26, 2020 | 37.68 | 37.87 | 36.98 | 37.06 | 142,215 | -0.78(-2.06%) |
Jun 25, 2020 | 37.03 | 37.85 | 36.87 | 37.84 | 107,044 | +0.67(+1.79%) |
Jun 24, 2020 | 38.01 | 38.09 | 36.84 | 37.18 | 252,417 | -1.22(-3.17%) |
Jun 23, 2020 | 38.41 | 38.70 | 38.02 | 38.39 | 795,714 | +0.19(+0.50%) |
Jun 22, 2020 | 38.15 | 38.27 | 37.64 | 38.20 | 98,410 | +0.02(+0.06%) |
Jun 19, 2020 | 38.67 | 38.89 | 38.18 | 38.18 | 92,288 | +0.11(+0.28%) |
Jun 18, 2020 | 37.96 | 38.11 | 37.66 | 38.07 | 143,692 | -0.07(-0.18%) |
Jun 17, 2020 | 38.75 | 38.75 | 38.05 | 38.14 | 262,780 | -0.39(-1.02%) |
Jun 16, 2020 | 38.84 | 38.93 | 37.94 | 38.53 | 233,303 | +0.81(+2.14%) |
Jun 15, 2020 | 36.50 | 37.82 | 36.26 | 37.72 | 343,671 | +0.36(+0.96%) |
Jun 12, 2020 | 38.00 | 38.37 | 36.58 | 37.37 | 810,575 | +0.29(+0.77%) |
Jun 11, 2020 | 38.88 | 38.91 | 36.88 | 37.08 | 248,892 | -2.66(-6.70%) |
Jun 10, 2020 | 40.46 | 40.46 | 39.43 | 39.74 | 200,469 | -0.67(-1.67%) |
Jun 09, 2020 | 40.70 | 40.70 | 40.34 | 40.42 | 73,123 | -0.50(-1.21%) |
Jun 08, 2020 | 40.36 | 40.95 | 40.36 | 40.91 | 193,009 | +0.63(+1.56%) |
Jun 05, 2020 | 39.58 | 40.68 | 39.58 | 40.29 | 211,849 | +1.19(+3.05%) |
Jun 04, 2020 | 39.39 | 39.65 | 38.80 | 39.09 | 163,875 | -0.57(-1.44%) |
Jun 03, 2020 | 40.18 | 40.24 | 39.64 | 39.66 | 223,742 | -0.28(-0.70%) |
Jun 02, 2020 | 39.65 | 40.07 | 39.35 | 39.95 | 363,507 | +0.30(+0.75%) |
Jun 01, 2020 | 39.65 | 39.73 | 39.39 | 39.65 | 309,466 | -0.02(-0.05%) |
May 29, 2020 | 39.76 | 40.07 | 39.13 | 39.67 | 196,717 | -0.17(-0.43%) |
May 28, 2020 | 39.90 | 40.48 | 39.76 | 39.84 | 723,348 | +0.14(+0.35%) |
May 27, 2020 | 39.26 | 39.74 | 38.25 | 39.70 | 2,011,426 | +0.84(+2.16%) |
May 26, 2020 | 39.19 | 39.31 | 38.79 | 38.86 | 714,007 | +0.43(+1.12%) |
May 22, 2020 | 38.60 | 38.60 | 38.13 | 38.43 | 176,540 | -0.03(-0.08%) |
May 21, 2020 | 38.12 | 38.62 | 38.06 | 38.46 | 105,758 | +0.21(+0.54%) |
May 20, 2020 | 38.60 | 38.78 | 38.16 | 38.26 | 113,889 | -0.01(-0.02%) |
May 19, 2020 | 38.23 | 38.69 | 38.10 | 38.26 | 86,035 | -0.10(-0.25%) |
May 18, 2020 | 38.60 | 39.03 | 38.32 | 38.36 | 222,259 | +0.55(+1.46%) |
May 15, 2020 | 36.93 | 37.96 | 36.93 | 37.81 | 142,241 | +0.68(+1.84%) |
May 14, 2020 | 36.06 | 37.17 | 35.88 | 37.13 | 294,823 | +0.62(+1.69%) |
May 13, 2020 | 37.36 | 37.35 | 36.14 | 36.51 | 478,002 | -0.90(-2.40%) |
May 12, 2020 | 38.23 | 38.24 | 37.40 | 37.40 | 155,764 | -0.52(-1.38%) |
May 11, 2020 | 37.50 | 38.13 | 37.41 | 37.93 | 1,107,249 | +0.27(+0.71%) |
May 08, 2020 | 37.30 | 37.73 | 37.14 | 37.66 | 180,576 | +0.92(+2.52%) |
May 07, 2020 | 37.27 | 37.31 | 36.69 | 36.73 | 113,445 | -0.10(-0.26%) |
May 06, 2020 | 37.82 | 37.85 | 36.82 | 36.83 | 122,766 | -0.58(-1.55%) |
May 05, 2020 | 37.00 | 37.81 | 36.99 | 37.41 | 170,725 | +0.77(+2.09%) |
May 04, 2020 | 36.24 | 36.70 | 36.15 | 36.65 | 209,306 | +0.06(+0.17%) |