Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.34 | 31.40 | 30.60 | 30.72 | 2,800,503 | -0.87(-2.74%) |
Jul 30, 2020 | 31.34 | 31.63 | 31.16 | 31.58 | 1,451,635 | +0.12(+0.37%) |
Jul 29, 2020 | 31.64 | 31.64 | 31.34 | 31.46 | 1,332,662 | -0.17(-0.53%) |
Jul 28, 2020 | 31.74 | 31.86 | 31.55 | 31.63 | 1,441,745 | -0.06(-0.19%) |
Jul 27, 2020 | 31.54 | 31.78 | 31.44 | 31.69 | 1,971,618 | +0.58(+1.87%) |
Jul 24, 2020 | 31.28 | 31.28 | 30.95 | 31.11 | 2,411,916 | -0.12(-0.38%) |
Jul 23, 2020 | 31.89 | 31.93 | 31.20 | 31.23 | 2,266,921 | -0.98(-3.05%) |
Jul 22, 2020 | 32.39 | 32.42 | 32.03 | 32.21 | 2,173,122 | +0.08(+0.26%) |
Jul 21, 2020 | 32.27 | 32.38 | 32.12 | 32.13 | 2,275,498 | -0.06(-0.19%) |
Jul 20, 2020 | 32.26 | 32.35 | 31.90 | 32.19 | 2,217,534 | +0.61(+1.92%) |
Jul 17, 2020 | 31.30 | 31.68 | 31.28 | 31.58 | 1,819,572 | +0.71(+2.30%) |
Jul 16, 2020 | 31.08 | 31.15 | 30.78 | 30.87 | 1,870,941 | -0.44(-1.40%) |
Jul 15, 2020 | 31.12 | 31.31 | 30.95 | 31.31 | 2,673,673 | +0.52(+1.68%) |
Jul 14, 2020 | 30.49 | 30.83 | 30.35 | 30.79 | 1,716,368 | +0.16(+0.52%) |
Jul 13, 2020 | 30.74 | 31.19 | 30.58 | 30.63 | 2,193,540 | -0.14(-0.44%) |
Jul 10, 2020 | 30.92 | 30.95 | 30.50 | 30.77 | 1,715,353 | -0.08(-0.26%) |
Jul 09, 2020 | 31.00 | 31.12 | 30.64 | 30.85 | 1,870,407 | -0.13(-0.41%) |
Jul 08, 2020 | 30.81 | 30.98 | 30.71 | 30.97 | 1,653,694 | +0.39(+1.26%) |
Jul 07, 2020 | 30.42 | 30.83 | 30.41 | 30.59 | 3,395,272 | -0.40(-1.30%) |
Jul 06, 2020 | 30.90 | 31.18 | 30.81 | 30.99 | 2,098,471 | -0.21(-0.66%) |
Jul 02, 2020 | 31.14 | 31.35 | 30.95 | 31.20 | 2,922,588 | +0.32(+1.04%) |
Jul 01, 2020 | 30.47 | 31.00 | 30.46 | 30.88 | 2,876,270 | +0.09(+0.31%) |
Jun 30, 2020 | 30.44 | 30.87 | 30.35 | 30.79 | 3,185,523 | -0.04(-0.12%) |
Jun 29, 2020 | 31.11 | 31.15 | 30.75 | 30.82 | 2,096,574 | -0.23(-0.73%) |
Jun 26, 2020 | 31.37 | 31.48 | 30.94 | 31.05 | 2,364,912 | -0.57(-1.80%) |
Jun 25, 2020 | 31.11 | 31.63 | 30.92 | 31.62 | 1,963,972 | +0.34(+1.08%) |
Jun 24, 2020 | 31.60 | 31.75 | 31.10 | 31.28 | 2,561,187 | -0.66(-2.08%) |
Jun 23, 2020 | 31.80 | 32.31 | 31.79 | 31.94 | 2,637,297 | +0.00(+0.00%) |
Jun 22, 2020 | 31.76 | 32.00 | 31.51 | 31.94 | 2,437,799 | +0.18(+0.58%) |
Jun 19, 2020 | 31.99 | 31.99 | 31.49 | 31.76 | 4,196,182 | +0.70(+2.26%) |
Jun 18, 2020 | 31.09 | 31.18 | 30.88 | 31.06 | 2,075,305 | -0.31(-0.99%) |
Jun 17, 2020 | 31.12 | 31.61 | 31.04 | 31.37 | 2,280,992 | +0.67(+2.19%) |
Jun 16, 2020 | 30.96 | 31.05 | 30.50 | 30.70 | 5,264,725 | -0.04(-0.14%) |
Jun 15, 2020 | 30.34 | 30.80 | 30.11 | 30.74 | 4,740,220 | +0.36(+1.19%) |
Jun 12, 2020 | 31.05 | 31.08 | 30.02 | 30.38 | 3,595,755 | +0.09(+0.29%) |
Jun 11, 2020 | 31.38 | 31.48 | 30.19 | 30.29 | 4,520,172 | -1.01(-3.21%) |
Jun 10, 2020 | 31.12 | 31.38 | 31.01 | 31.29 | 4,867,052 | +0.91(+2.99%) |
Jun 09, 2020 | 30.37 | 30.70 | 30.30 | 30.39 | 2,194,795 | +0.15(+0.48%) |
Jun 08, 2020 | 30.22 | 30.34 | 30.05 | 30.24 | 2,648,590 | -0.08(-0.26%) |
Jun 05, 2020 | 30.56 | 30.56 | 30.10 | 30.32 | 1,872,532 | +0.07(+0.23%) |
Jun 04, 2020 | 30.55 | 30.77 | 30.15 | 30.25 | 2,606,877 | -0.17(-0.57%) |
Jun 03, 2020 | 30.31 | 30.55 | 30.24 | 30.42 | 1,927,512 | -0.21(-0.68%) |
Jun 02, 2020 | 30.65 | 30.74 | 30.44 | 30.63 | 1,722,195 | -0.26(-0.84%) |
Jun 01, 2020 | 31.03 | 31.08 | 30.65 | 30.89 | 2,286,033 | -0.11(-0.36%) |
May 29, 2020 | 30.81 | 31.02 | 30.28 | 31.00 | 3,452,188 | +0.46(+1.51%) |
May 28, 2020 | 30.17 | 30.82 | 30.15 | 30.54 | 3,439,848 | +1.02(+3.46%) |
May 27, 2020 | 29.35 | 29.53 | 28.93 | 29.52 | 2,804,406 | -0.29(-0.96%) |
May 26, 2020 | 30.37 | 30.38 | 29.78 | 29.81 | 3,264,561 | -0.67(-2.21%) |
May 22, 2020 | 30.33 | 30.50 | 30.19 | 30.48 | 1,714,077 | +0.00(+0.02%) |
May 21, 2020 | 30.56 | 30.60 | 30.08 | 30.48 | 2,322,031 | -0.02(-0.08%) |
May 20, 2020 | 30.95 | 31.04 | 30.41 | 30.50 | 4,487,441 | +0.19(+0.62%) |
May 19, 2020 | 30.50 | 30.80 | 30.22 | 30.31 | 4,639,992 | +0.32(+1.08%) |
May 18, 2020 | 29.79 | 30.19 | 29.66 | 29.99 | 2,177,399 | -0.06(-0.20%) |
May 15, 2020 | 30.05 | 30.21 | 29.89 | 30.05 | 1,800,217 | -0.18(-0.59%) |
May 14, 2020 | 30.20 | 30.33 | 29.83 | 30.23 | 3,254,152 | +0.49(+1.64%) |
May 13, 2020 | 29.64 | 29.93 | 29.48 | 29.74 | 4,463,781 | +0.33(+1.14%) |
May 12, 2020 | 29.64 | 29.88 | 29.39 | 29.40 | 2,328,877 | -0.68(-2.25%) |
May 11, 2020 | 29.55 | 30.16 | 29.38 | 30.08 | 3,983,903 | +0.57(+1.94%) |
May 08, 2020 | 29.47 | 29.62 | 29.37 | 29.51 | 1,614,537 | +0.21(+0.72%) |
May 07, 2020 | 29.71 | 29.73 | 29.24 | 29.30 | 2,151,704 | +0.16(+0.53%) |
May 06, 2020 | 29.49 | 29.62 | 29.05 | 29.14 | 3,498,493 | -0.54(-1.82%) |
May 05, 2020 | 29.30 | 29.88 | 29.29 | 29.68 | 4,049,967 | -0.23(-0.77%) |
May 04, 2020 | 29.85 | 29.93 | 29.57 | 29.91 | 2,213,376 | +0.09(+0.30%) |