Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.73 | 33.75 | 32.86 | 33.55 | 9,799,383 | -0.32(-0.95%) |
Jul 30, 2020 | 33.63 | 33.91 | 32.93 | 33.88 | 8,612,435 | -0.62(-1.79%) |
Jul 29, 2020 | 33.34 | 34.55 | 33.11 | 34.49 | 7,752,062 | +1.15(+3.45%) |
Jul 28, 2020 | 33.34 | 33.79 | 33.24 | 33.34 | 5,280,569 | -0.18(-0.53%) |
Jul 27, 2020 | 34.18 | 34.18 | 33.30 | 33.52 | 9,271,611 | -0.83(-2.42%) |
Jul 24, 2020 | 34.58 | 35.08 | 34.30 | 34.35 | 12,834,160 | -0.21(-0.59%) |
Jul 23, 2020 | 33.61 | 34.80 | 33.55 | 34.55 | 12,498,249 | +0.94(+2.79%) |
Jul 22, 2020 | 33.64 | 33.97 | 33.22 | 33.62 | 10,995,038 | -0.40(-1.18%) |
Jul 21, 2020 | 32.57 | 34.07 | 32.52 | 34.02 | 13,486,623 | +1.85(+5.74%) |
Jul 20, 2020 | 32.52 | 32.75 | 32.03 | 32.17 | 9,682,686 | -0.59(-1.80%) |
Jul 17, 2020 | 33.56 | 33.81 | 32.69 | 32.76 | 14,391,363 | -0.85(-2.52%) |
Jul 16, 2020 | 33.31 | 34.30 | 32.95 | 33.61 | 9,552,896 | -0.09(-0.27%) |
Jul 15, 2020 | 32.81 | 33.89 | 32.64 | 33.70 | 13,621,284 | +1.88(+5.92%) |
Jul 14, 2020 | 32.25 | 32.48 | 31.37 | 31.81 | 17,890,236 | -0.68(-2.09%) |
Jul 13, 2020 | 32.57 | 33.10 | 31.63 | 32.49 | 14,156,676 | +0.46(+1.42%) |
Jul 10, 2020 | 30.58 | 32.06 | 30.55 | 32.04 | 10,853,497 | +1.51(+4.94%) |
Jul 09, 2020 | 31.68 | 31.83 | 30.35 | 30.53 | 11,598,225 | -1.31(-4.12%) |
Jul 08, 2020 | 31.83 | 32.37 | 31.17 | 31.84 | 12,786,564 | -0.04(-0.14%) |
Jul 07, 2020 | 32.70 | 32.84 | 31.74 | 31.88 | 10,875,210 | -1.15(-3.49%) |
Jul 06, 2020 | 33.53 | 34.18 | 32.69 | 33.04 | 10,400,727 | +0.35(+1.07%) |
Jul 02, 2020 | 33.80 | 34.31 | 32.57 | 32.69 | 11,544,853 | -0.16(-0.49%) |
Jul 01, 2020 | 34.43 | 34.48 | 32.76 | 32.85 | 10,530,049 | -1.43(-4.17%) |
Jun 30, 2020 | 33.22 | 34.48 | 33.01 | 34.28 | 8,621,656 | +0.85(+2.54%) |
Jun 29, 2020 | 32.49 | 33.80 | 32.34 | 33.43 | 13,641,102 | +1.38(+4.29%) |
Jun 26, 2020 | 33.38 | 33.40 | 31.92 | 32.05 | 15,820,666 | -2.08(-6.09%) |
Jun 25, 2020 | 32.75 | 34.18 | 32.60 | 34.13 | 11,673,222 | +1.10(+3.32%) |
Jun 24, 2020 | 34.34 | 34.38 | 32.81 | 33.04 | 14,577,521 | -1.83(-5.25%) |
Jun 23, 2020 | 35.97 | 36.26 | 34.84 | 34.87 | 9,571,042 | -0.38(-1.06%) |
Jun 22, 2020 | 34.96 | 35.62 | 34.55 | 35.24 | 7,216,886 | -0.05(-0.14%) |
Jun 19, 2020 | 36.41 | 36.54 | 34.50 | 35.29 | 13,748,351 | -0.38(-1.07%) |
Jun 18, 2020 | 34.98 | 36.29 | 34.87 | 35.67 | 7,771,829 | +0.16(+0.45%) |
Jun 17, 2020 | 36.76 | 36.84 | 35.42 | 35.51 | 10,191,188 | -1.12(-3.07%) |
Jun 16, 2020 | 37.17 | 37.39 | 35.56 | 36.64 | 19,626,346 | +1.27(+3.58%) |
Jun 15, 2020 | 33.32 | 35.68 | 33.15 | 35.37 | 16,613,736 | +0.50(+1.45%) |
Jun 12, 2020 | 35.35 | 35.61 | 33.60 | 34.87 | 20,336,806 | +1.23(+3.66%) |
Jun 11, 2020 | 34.63 | 35.26 | 33.51 | 33.64 | 17,426,166 | -3.45(-9.31%) |
Jun 10, 2020 | 39.58 | 39.62 | 37.02 | 37.09 | 21,432,070 | -2.65(-6.66%) |
Jun 09, 2020 | 39.67 | 40.35 | 38.96 | 39.73 | 13,453,085 | -0.99(-2.43%) |
Jun 08, 2020 | 40.68 | 41.12 | 39.86 | 40.73 | 14,130,057 | +1.30(+3.30%) |
Jun 05, 2020 | 40.59 | 40.81 | 39.13 | 39.42 | 23,224,178 | +2.16(+5.79%) |
Jun 04, 2020 | 35.81 | 37.31 | 35.40 | 37.27 | 15,734,031 | +1.29(+3.59%) |
Jun 03, 2020 | 34.98 | 36.37 | 34.91 | 35.97 | 17,411,940 | +1.96(+5.78%) |
Jun 02, 2020 | 34.69 | 34.95 | 33.69 | 34.01 | 14,787,387 | -0.11(-0.31%) |
Jun 01, 2020 | 33.97 | 34.66 | 33.59 | 34.12 | 10,256,833 | +0.33(+0.97%) |
May 29, 2020 | 34.09 | 34.32 | 33.36 | 33.79 | 15,085,478 | -0.85(-2.45%) |
May 28, 2020 | 36.58 | 36.58 | 34.44 | 34.64 | 17,225,882 | -1.30(-3.62%) |
May 27, 2020 | 35.19 | 35.99 | 34.22 | 35.94 | 19,106,716 | +2.42(+7.24%) |
May 26, 2020 | 32.32 | 33.91 | 32.27 | 33.51 | 17,366,406 | +2.60(+8.42%) |
May 22, 2020 | 31.35 | 31.68 | 30.57 | 30.91 | 11,399,876 | -0.33(-1.05%) |
May 21, 2020 | 31.22 | 31.81 | 31.09 | 31.24 | 11,621,303 | -0.11(-0.37%) |
May 20, 2020 | 30.50 | 31.49 | 30.46 | 31.35 | 11,378,571 | +1.52(+5.10%) |
May 19, 2020 | 30.96 | 31.08 | 29.80 | 29.83 | 13,624,511 | -1.35(-4.34%) |
May 18, 2020 | 29.75 | 31.42 | 29.68 | 31.19 | 17,941,900 | +2.83(+9.99%) |
May 15, 2020 | 28.35 | 28.77 | 27.99 | 28.35 | 13,117,699 | -0.32(-1.11%) |
May 14, 2020 | 27.07 | 28.89 | 26.30 | 28.67 | 15,439,942 | +0.88(+3.18%) |
May 13, 2020 | 29.15 | 29.19 | 27.26 | 27.79 | 13,773,242 | -1.58(-5.39%) |
May 12, 2020 | 31.24 | 31.29 | 29.32 | 29.37 | 13,606,053 | -1.58(-5.12%) |
May 11, 2020 | 31.80 | 31.81 | 30.62 | 30.96 | 14,199,305 | -1.38(-4.27%) |
May 08, 2020 | 31.50 | 32.46 | 31.46 | 32.34 | 9,207,340 | +1.53(+4.97%) |
May 07, 2020 | 30.84 | 31.87 | 30.65 | 30.81 | 12,659,570 | +0.41(+1.34%) |
May 06, 2020 | 31.62 | 31.81 | 30.27 | 30.40 | 9,855,003 | -0.82(-2.64%) |
May 05, 2020 | 32.47 | 32.99 | 31.11 | 31.22 | 9,982,548 | -0.61(-1.92%) |
May 04, 2020 | 31.56 | 31.91 | 31.02 | 31.83 | 7,574,811 | -0.32(-0.99%) |