Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.42 | 38.46 | 37.37 | 37.67 | 6,102,000 | -0.82(-2.13%) |
Jul 30, 2020 | 38.09 | 38.52 | 37.66 | 38.49 | 4,270,836 | -0.70(-1.77%) |
Jul 29, 2020 | 38.93 | 39.26 | 38.89 | 39.19 | 5,493,255 | +0.48(+1.23%) |
Jul 28, 2020 | 38.74 | 38.98 | 38.69 | 38.71 | 1,906,209 | -0.30(-0.78%) |
Jul 27, 2020 | 38.90 | 39.15 | 38.86 | 39.02 | 2,730,181 | +0.38(+1.00%) |
Jul 24, 2020 | 38.62 | 38.74 | 38.51 | 38.63 | 2,804,600 | -0.28(-0.72%) |
Jul 23, 2020 | 39.18 | 39.34 | 38.82 | 38.91 | 3,864,708 | -0.36(-0.92%) |
Jul 22, 2020 | 39.15 | 39.34 | 39.10 | 39.27 | 3,450,251 | +0.21(+0.54%) |
Jul 21, 2020 | 39.22 | 39.33 | 38.99 | 39.06 | 3,560,973 | +0.14(+0.36%) |
Jul 20, 2020 | 38.68 | 38.96 | 38.55 | 38.92 | 3,221,020 | +0.31(+0.80%) |
Jul 17, 2020 | 38.49 | 38.62 | 38.35 | 38.61 | 2,518,400 | +0.17(+0.44%) |
Jul 16, 2020 | 38.34 | 38.59 | 38.30 | 38.44 | 2,658,187 | -0.05(-0.13%) |
Jul 15, 2020 | 38.63 | 38.75 | 38.31 | 38.49 | 4,889,214 | +0.44(+1.14%) |
Jul 14, 2020 | 37.52 | 38.13 | 37.47 | 38.05 | 8,413,728 | +0.59(+1.59%) |
Jul 13, 2020 | 37.94 | 38.20 | 37.36 | 37.46 | 4,715,902 | -0.13(-0.35%) |
Jul 10, 2020 | 37.32 | 37.63 | 37.16 | 37.59 | 4,695,800 | +0.44(+1.18%) |
Jul 09, 2020 | 37.64 | 37.68 | 36.87 | 37.15 | 11,749,730 | -0.56(-1.49%) |
Jul 08, 2020 | 37.31 | 37.71 | 37.27 | 37.71 | 2,988,620 | +0.43(+1.15%) |
Jul 07, 2020 | 37.52 | 37.69 | 37.26 | 37.28 | 3,591,389 | -0.62(-1.64%) |
Jul 06, 2020 | 37.91 | 38.02 | 37.69 | 37.90 | 5,047,734 | +0.77(+2.06%) |
Jul 02, 2020 | 37.31 | 37.55 | 37.07 | 37.13 | 6,439,300 | +0.54(+1.49%) |
Jul 01, 2020 | 36.32 | 36.70 | 36.32 | 36.59 | 3,947,427 | +0.11(+0.30%) |
Jun 30, 2020 | 36.18 | 36.66 | 36.09 | 36.48 | 4,045,958 | -0.03(-0.08%) |
Jun 29, 2020 | 36.33 | 36.60 | 36.10 | 36.51 | 3,659,642 | +0.53(+1.47%) |
Jun 26, 2020 | 36.54 | 36.55 | 35.91 | 35.98 | 4,680,200 | -0.66(-1.80%) |
Jun 25, 2020 | 36.02 | 36.67 | 35.86 | 36.64 | 5,539,853 | +0.58(+1.61%) |
Jun 24, 2020 | 36.58 | 36.67 | 35.89 | 36.06 | 5,008,983 | -1.02(-2.75%) |
Jun 23, 2020 | 37.34 | 37.41 | 37.03 | 37.08 | 6,891,285 | +0.36(+0.98%) |
Jun 22, 2020 | 36.44 | 36.79 | 36.29 | 36.72 | 4,535,335 | +0.57(+1.58%) |
Jun 19, 2020 | 36.94 | 36.98 | 36.09 | 36.15 | 7,651,900 | -0.25(-0.69%) |
Jun 18, 2020 | 36.29 | 36.59 | 36.23 | 36.40 | 4,199,514 | -0.23(-0.63%) |
Jun 17, 2020 | 36.83 | 36.87 | 36.51 | 36.63 | 5,150,558 | +0.05(+0.14%) |
Jun 16, 2020 | 36.87 | 36.98 | 36.11 | 36.58 | 7,876,078 | +0.43(+1.19%) |
Jun 15, 2020 | 35.17 | 36.27 | 35.04 | 36.15 | 3,187,118 | +0.05(+0.14%) |
Jun 12, 2020 | 36.48 | 36.62 | 35.51 | 36.10 | 6,666,200 | +0.68(+1.92%) |
Jun 11, 2020 | 36.67 | 36.79 | 35.32 | 35.42 | 8,301,494 | -2.33(-6.17%) |
Jun 10, 2020 | 38.17 | 38.21 | 37.63 | 37.75 | 5,956,213 | -0.27(-0.71%) |
Jun 09, 2020 | 37.83 | 38.24 | 37.79 | 38.02 | 4,984,489 | -0.76(-1.96%) |
Jun 08, 2020 | 38.51 | 38.78 | 38.23 | 38.78 | 4,899,518 | +0.49(+1.28%) |
Jun 05, 2020 | 38.43 | 38.65 | 38.22 | 38.29 | 9,514,300 | +0.76(+2.03%) |
Jun 04, 2020 | 37.30 | 37.77 | 37.23 | 37.53 | 3,345,862 | +0.08(+0.21%) |
Jun 03, 2020 | 36.88 | 37.61 | 36.84 | 37.45 | 6,456,147 | +1.29(+3.57%) |
Jun 02, 2020 | 35.92 | 36.17 | 35.84 | 36.16 | 4,494,067 | +0.58(+1.63%) |
Jun 01, 2020 | 35.03 | 35.59 | 35.03 | 35.58 | 7,430,633 | +0.80(+2.29%) |
May 29, 2020 | 34.87 | 34.93 | 34.41 | 34.78 | 5,916,300 | +0.06(+0.19%) |
May 28, 2020 | 34.77 | 35.16 | 34.70 | 34.72 | 4,669,324 | +0.23(+0.67%) |
May 27, 2020 | 34.32 | 34.53 | 33.98 | 34.49 | 15,205,253 | +0.83(+2.47%) |
May 26, 2020 | 33.69 | 33.90 | 33.64 | 33.66 | 2,176,836 | +1.08(+3.33%) |
May 22, 2020 | 32.46 | 32.59 | 32.30 | 32.58 | 2,263,500 | +0.07(+0.20%) |
May 21, 2020 | 32.81 | 32.94 | 32.40 | 32.51 | 3,978,053 | -0.31(-0.94%) |
May 20, 2020 | 32.65 | 32.99 | 32.57 | 32.82 | 2,704,248 | +0.82(+2.56%) |
May 19, 2020 | 32.25 | 32.42 | 32.00 | 32.00 | 3,267,346 | -0.62(-1.90%) |
May 18, 2020 | 31.95 | 32.76 | 31.91 | 32.62 | 5,609,587 | +1.69(+5.46%) |
May 15, 2020 | 30.79 | 31.02 | 30.66 | 30.93 | 7,125,500 | +0.03(+0.10%) |
May 14, 2020 | 30.33 | 30.92 | 30.08 | 30.90 | 6,698,105 | -0.22(-0.71%) |
May 13, 2020 | 31.65 | 31.67 | 30.92 | 31.12 | 6,535,520 | -0.48(-1.52%) |
May 12, 2020 | 32.16 | 32.22 | 31.60 | 31.60 | 5,681,834 | -0.49(-1.53%) |
May 11, 2020 | 32.05 | 32.16 | 31.82 | 32.09 | 4,081,011 | -0.21(-0.65%) |
May 08, 2020 | 32.15 | 32.34 | 32.12 | 32.30 | 3,085,300 | +0.54(+1.70%) |
May 07, 2020 | 31.64 | 31.88 | 31.54 | 31.76 | 2,998,480 | +0.61(+1.96%) |
May 06, 2020 | 31.70 | 31.70 | 31.14 | 31.15 | 2,574,882 | -0.32(-1.00%) |
May 05, 2020 | 31.63 | 31.81 | 31.41 | 31.46 | 3,603,890 | -0.07(-0.24%) |
May 04, 2020 | 31.36 | 31.55 | 31.16 | 31.54 | 5,233,674 | -0.21(-0.66%) |