Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.02 | 34.03 | 33.13 | 33.84 | 9,717,958 | -0.32(-0.95%) |
Jul 30, 2020 | 33.92 | 34.20 | 33.20 | 34.16 | 8,540,873 | -0.62(-1.79%) |
Jul 29, 2020 | 33.62 | 34.84 | 33.39 | 34.78 | 7,687,649 | +1.16(+3.45%) |
Jul 28, 2020 | 33.62 | 34.07 | 33.52 | 33.62 | 5,236,692 | -0.18(-0.53%) |
Jul 27, 2020 | 34.47 | 34.47 | 33.58 | 33.80 | 9,194,572 | -0.84(-2.42%) |
Jul 24, 2020 | 34.87 | 35.38 | 34.59 | 34.64 | 12,727,519 | -0.21(-0.59%) |
Jul 23, 2020 | 33.89 | 35.09 | 33.84 | 34.84 | 12,394,399 | +0.95(+2.79%) |
Jul 22, 2020 | 33.93 | 34.26 | 33.50 | 33.90 | 10,903,678 | -0.41(-1.18%) |
Jul 21, 2020 | 32.85 | 34.36 | 32.79 | 34.30 | 13,374,560 | +1.86(+5.75%) |
Jul 20, 2020 | 32.79 | 33.03 | 32.30 | 32.44 | 9,602,230 | -0.59(-1.80%) |
Jul 17, 2020 | 33.84 | 34.10 | 32.96 | 33.03 | 14,271,783 | -0.86(-2.52%) |
Jul 16, 2020 | 33.59 | 34.58 | 33.22 | 33.89 | 9,473,519 | -0.09(-0.26%) |
Jul 15, 2020 | 33.09 | 34.18 | 32.92 | 33.98 | 13,508,103 | +1.90(+5.92%) |
Jul 14, 2020 | 32.52 | 32.76 | 31.63 | 32.08 | 17,741,582 | -0.68(-2.09%) |
Jul 13, 2020 | 32.85 | 33.38 | 31.89 | 32.76 | 14,039,046 | +0.46(+1.42%) |
Jul 10, 2020 | 30.84 | 32.33 | 30.81 | 32.31 | 10,763,313 | +1.52(+4.94%) |
Jul 09, 2020 | 31.94 | 32.10 | 30.60 | 30.78 | 11,501,853 | -1.32(-4.12%) |
Jul 08, 2020 | 32.10 | 32.64 | 31.43 | 32.11 | 12,680,319 | -0.05(-0.14%) |
Jul 07, 2020 | 32.97 | 33.12 | 32.01 | 32.15 | 10,784,847 | -1.16(-3.49%) |
Jul 06, 2020 | 33.81 | 34.47 | 32.96 | 33.31 | 10,314,306 | +0.35(+1.07%) |
Jul 02, 2020 | 34.08 | 34.60 | 32.85 | 32.96 | 11,448,925 | -0.16(-0.49%) |
Jul 01, 2020 | 34.72 | 34.77 | 33.03 | 33.12 | 10,442,553 | -1.44(-4.17%) |
Jun 30, 2020 | 33.49 | 34.77 | 33.29 | 34.56 | 8,550,017 | +0.86(+2.54%) |
Jun 29, 2020 | 32.76 | 34.09 | 32.61 | 33.71 | 13,527,756 | +1.39(+4.29%) |
Jun 26, 2020 | 33.66 | 33.68 | 32.19 | 32.32 | 15,689,209 | -2.10(-6.09%) |
Jun 25, 2020 | 33.03 | 34.47 | 32.87 | 34.42 | 11,576,228 | +1.11(+3.32%) |
Jun 24, 2020 | 34.63 | 34.67 | 33.09 | 33.31 | 14,456,394 | -1.85(-5.25%) |
Jun 23, 2020 | 36.27 | 36.56 | 35.13 | 35.16 | 9,491,514 | -0.38(-1.06%) |
Jun 22, 2020 | 35.25 | 35.92 | 34.84 | 35.54 | 7,156,919 | -0.05(-0.14%) |
Jun 19, 2020 | 36.71 | 36.85 | 34.79 | 35.59 | 13,633,955 | -0.38(-1.07%) |
Jun 18, 2020 | 35.28 | 36.60 | 35.16 | 35.97 | 7,707,162 | +0.16(+0.45%) |
Jun 17, 2020 | 37.07 | 37.15 | 35.71 | 35.81 | 10,106,390 | -1.13(-3.07%) |
Jun 16, 2020 | 37.48 | 37.70 | 35.86 | 36.94 | 19,463,040 | +1.28(+3.58%) |
Jun 15, 2020 | 33.60 | 35.98 | 33.43 | 35.67 | 16,475,498 | +0.51(+1.45%) |
Jun 12, 2020 | 35.65 | 35.91 | 33.88 | 35.16 | 20,167,590 | +1.24(+3.66%) |
Jun 11, 2020 | 34.92 | 35.55 | 33.79 | 33.92 | 17,281,168 | -3.48(-9.31%) |
Jun 10, 2020 | 39.92 | 39.95 | 37.33 | 37.40 | 21,253,740 | -2.67(-6.66%) |
Jun 09, 2020 | 40.01 | 40.69 | 39.28 | 40.07 | 13,341,146 | -1.00(-2.43%) |
Jun 08, 2020 | 41.02 | 41.47 | 40.19 | 41.07 | 14,012,485 | +1.31(+3.30%) |
Jun 05, 2020 | 40.93 | 41.16 | 39.46 | 39.76 | 23,030,938 | +2.18(+5.79%) |
Jun 04, 2020 | 36.11 | 37.62 | 35.70 | 37.58 | 15,603,113 | +1.30(+3.59%) |
Jun 03, 2020 | 35.28 | 36.68 | 35.20 | 36.28 | 17,267,062 | +1.98(+5.78%) |
Jun 02, 2020 | 34.98 | 35.24 | 33.97 | 34.29 | 14,664,346 | -0.11(-0.31%) |
Jun 01, 2020 | 34.26 | 34.95 | 33.87 | 34.40 | 10,171,489 | +0.33(+0.97%) |
May 29, 2020 | 34.37 | 34.61 | 33.64 | 34.07 | 14,959,957 | -0.86(-2.45%) |
May 28, 2020 | 36.89 | 36.89 | 34.73 | 34.93 | 17,082,550 | -1.31(-3.62%) |
May 27, 2020 | 35.48 | 36.29 | 34.51 | 36.24 | 18,947,734 | +2.45(+7.24%) |
May 26, 2020 | 32.59 | 34.20 | 32.54 | 33.79 | 17,221,904 | +2.62(+8.42%) |
May 22, 2020 | 31.61 | 31.94 | 30.82 | 31.17 | 11,305,021 | -0.33(-1.05%) |
May 21, 2020 | 31.48 | 32.08 | 31.35 | 31.50 | 11,524,606 | -0.12(-0.37%) |
May 20, 2020 | 30.76 | 31.76 | 30.72 | 31.62 | 11,283,893 | +1.53(+5.10%) |
May 19, 2020 | 31.22 | 31.34 | 30.05 | 30.08 | 13,511,146 | -1.37(-4.34%) |
May 18, 2020 | 30.00 | 31.68 | 29.93 | 31.45 | 17,792,612 | +2.86(+9.99%) |
May 15, 2020 | 28.58 | 29.01 | 28.23 | 28.59 | 13,008,551 | -0.32(-1.11%) |
May 14, 2020 | 27.30 | 29.14 | 26.52 | 28.91 | 15,311,471 | +0.89(+3.18%) |
May 13, 2020 | 29.40 | 29.44 | 27.49 | 28.02 | 13,658,639 | -1.60(-5.39%) |
May 12, 2020 | 31.50 | 31.55 | 29.56 | 29.62 | 13,492,841 | -1.60(-5.12%) |
May 11, 2020 | 32.06 | 32.07 | 30.88 | 31.22 | 14,081,157 | -1.39(-4.27%) |
May 08, 2020 | 31.76 | 32.73 | 31.72 | 32.61 | 9,130,728 | +1.54(+4.97%) |
May 07, 2020 | 31.10 | 32.13 | 30.91 | 31.06 | 12,554,233 | +0.41(+1.34%) |
May 06, 2020 | 31.88 | 32.07 | 30.53 | 30.65 | 9,773,002 | -0.83(-2.64%) |
May 05, 2020 | 32.74 | 33.27 | 31.37 | 31.48 | 9,899,486 | -0.62(-1.92%) |
May 04, 2020 | 31.82 | 32.18 | 31.28 | 32.10 | 7,511,783 | -0.32(-0.99%) |