Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.13 | 40.23 | 39.48 | 40.19 | 159,379 | +0.04(+0.09%) |
Jul 30, 2020 | 39.71 | 40.24 | 39.64 | 40.15 | 92,293 | -0.03(-0.07%) |
Jul 29, 2020 | 39.57 | 40.19 | 39.48 | 40.18 | 151,470 | +0.74(+1.87%) |
Jul 28, 2020 | 38.53 | 39.59 | 38.51 | 39.44 | 118,333 | +0.83(+2.16%) |
Jul 27, 2020 | 38.36 | 38.65 | 37.71 | 38.61 | 110,228 | +0.29(+0.76%) |
Jul 24, 2020 | 38.42 | 38.58 | 38.25 | 38.32 | 93,328 | -0.29(-0.76%) |
Jul 23, 2020 | 38.71 | 38.95 | 38.18 | 38.61 | 96,560 | -0.23(-0.59%) |
Jul 22, 2020 | 37.91 | 38.84 | 37.80 | 38.84 | 93,203 | +0.76(+2.00%) |
Jul 21, 2020 | 38.18 | 38.45 | 37.97 | 38.08 | 116,758 | +0.22(+0.59%) |
Jul 20, 2020 | 38.38 | 38.50 | 37.72 | 37.86 | 122,178 | -0.69(-1.80%) |
Jul 17, 2020 | 38.11 | 38.67 | 37.90 | 38.55 | 187,896 | +0.52(+1.38%) |
Jul 16, 2020 | 38.34 | 38.50 | 37.94 | 38.02 | 226,070 | -0.59(-1.52%) |
Jul 15, 2020 | 38.62 | 38.86 | 38.26 | 38.61 | 331,338 | +0.56(+1.47%) |
Jul 14, 2020 | 37.79 | 38.26 | 37.75 | 38.05 | 197,626 | +0.24(+0.63%) |
Jul 13, 2020 | 38.31 | 38.60 | 37.81 | 37.81 | 121,582 | -0.33(-0.86%) |
Jul 10, 2020 | 37.84 | 38.33 | 37.83 | 38.14 | 152,954 | +0.19(+0.49%) |
Jul 09, 2020 | 38.24 | 38.24 | 37.40 | 37.95 | 165,394 | -0.32(-0.83%) |
Jul 08, 2020 | 38.33 | 38.56 | 37.96 | 38.27 | 154,349 | -0.06(-0.16%) |
Jul 07, 2020 | 38.91 | 38.94 | 38.29 | 38.34 | 152,447 | -0.93(-2.37%) |
Jul 06, 2020 | 40.11 | 40.16 | 39.21 | 39.27 | 153,836 | -0.12(-0.29%) |
Jul 02, 2020 | 40.11 | 40.42 | 39.23 | 39.38 | 102,458 | -0.16(-0.40%) |
Jul 01, 2020 | 38.59 | 39.71 | 38.59 | 39.54 | 145,121 | +0.97(+2.51%) |
Jun 30, 2020 | 38.38 | 38.87 | 38.16 | 38.58 | 789,746 | +0.30(+0.79%) |
Jun 29, 2020 | 37.81 | 38.27 | 37.33 | 38.27 | 406,422 | +0.74(+1.96%) |
Jun 26, 2020 | 38.09 | 38.26 | 37.46 | 37.54 | 172,679 | -0.69(-1.81%) |
Jun 25, 2020 | 37.47 | 38.24 | 37.47 | 38.23 | 209,789 | +0.52(+1.39%) |
Jun 24, 2020 | 38.23 | 38.26 | 36.77 | 37.71 | 458,271 | -1.00(-2.59%) |
Jun 23, 2020 | 39.31 | 39.47 | 38.62 | 38.71 | 365,849 | -0.22(-0.57%) |
Jun 22, 2020 | 38.83 | 39.03 | 38.21 | 38.93 | 761,306 | +0.03(+0.07%) |
Jun 19, 2020 | 40.50 | 40.50 | 38.89 | 38.90 | 202,662 | -1.05(-2.62%) |
Jun 18, 2020 | 39.91 | 40.12 | 39.65 | 39.95 | 199,587 | -0.35(-0.86%) |
Jun 17, 2020 | 41.11 | 41.12 | 40.27 | 40.30 | 131,441 | -0.67(-1.65%) |
Jun 16, 2020 | 41.48 | 41.70 | 40.33 | 40.97 | 197,411 | +0.91(+2.26%) |
Jun 15, 2020 | 38.32 | 40.32 | 38.11 | 40.07 | 109,789 | +0.48(+1.21%) |
Jun 12, 2020 | 39.25 | 39.69 | 38.35 | 39.59 | 117,747 | +1.51(+3.95%) |
Jun 11, 2020 | 38.74 | 39.40 | 38.01 | 38.08 | 203,304 | -2.62(-6.43%) |
Jun 10, 2020 | 41.85 | 41.92 | 40.35 | 40.70 | 135,364 | -1.26(-3.00%) |
Jun 09, 2020 | 42.05 | 42.26 | 41.52 | 41.96 | 140,310 | -0.90(-2.10%) |
Jun 08, 2020 | 42.45 | 42.87 | 42.29 | 42.85 | 224,729 | +1.11(+2.66%) |
Jun 05, 2020 | 41.25 | 42.41 | 41.25 | 41.74 | 178,835 | +1.76(+4.41%) |
Jun 04, 2020 | 40.08 | 40.08 | 39.42 | 39.98 | 177,467 | -0.17(-0.42%) |
Jun 03, 2020 | 39.04 | 40.34 | 39.04 | 40.15 | 142,235 | +1.44(+3.73%) |
Jun 02, 2020 | 38.73 | 38.88 | 38.40 | 38.71 | 86,655 | +0.30(+0.78%) |
Jun 01, 2020 | 37.44 | 38.65 | 37.42 | 38.41 | 202,527 | +0.91(+2.42%) |
May 29, 2020 | 37.68 | 37.87 | 37.27 | 37.50 | 1,248,897 | -0.52(-1.37%) |
May 28, 2020 | 38.35 | 38.35 | 37.68 | 38.02 | 210,213 | +0.01(+0.02%) |
May 27, 2020 | 38.28 | 38.35 | 37.16 | 38.01 | 166,596 | +0.62(+1.65%) |
May 26, 2020 | 36.83 | 37.52 | 36.83 | 37.39 | 91,281 | +1.54(+4.30%) |
May 22, 2020 | 35.62 | 35.86 | 35.40 | 35.85 | 168,048 | +0.21(+0.59%) |
May 21, 2020 | 35.40 | 35.89 | 35.26 | 35.64 | 271,479 | +0.04(+0.12%) |
May 20, 2020 | 35.60 | 35.74 | 35.26 | 35.60 | 278,822 | +0.35(+1.00%) |
May 19, 2020 | 35.45 | 35.73 | 35.08 | 35.25 | 473,199 | -0.32(-0.89%) |
May 18, 2020 | 34.52 | 35.84 | 34.52 | 35.56 | 411,625 | +2.18(+6.54%) |
May 15, 2020 | 33.28 | 33.40 | 32.76 | 33.38 | 253,776 | -0.17(-0.50%) |
May 14, 2020 | 32.88 | 33.55 | 31.99 | 33.55 | 2,310,991 | +0.17(+0.50%) |
May 13, 2020 | 34.04 | 34.09 | 33.19 | 33.38 | 2,207,697 | -0.85(-2.50%) |
May 12, 2020 | 36.21 | 36.21 | 34.23 | 34.23 | 293,306 | -1.80(-4.99%) |
May 11, 2020 | 36.13 | 36.67 | 35.87 | 36.03 | 203,472 | -0.70(-1.92%) |
May 08, 2020 | 36.29 | 36.86 | 36.21 | 36.73 | 151,698 | +0.90(+2.51%) |
May 07, 2020 | 35.56 | 36.36 | 35.56 | 35.84 | 303,933 | +0.63(+1.80%) |
May 06, 2020 | 36.02 | 36.19 | 35.20 | 35.20 | 161,480 | -0.70(-1.96%) |
May 05, 2020 | 36.18 | 36.52 | 35.86 | 35.91 | 404,089 | +0.09(+0.25%) |
May 04, 2020 | 35.58 | 35.82 | 35.06 | 35.82 | 350,204 | -0.27(-0.76%) |