Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.68 | 37.70 | 37.11 | 37.69 | 1,498,607 | +0.24(+0.63%) |
Jul 30, 2020 | 37.24 | 37.48 | 36.95 | 37.46 | 437,626 | -0.14(-0.38%) |
Jul 29, 2020 | 37.24 | 37.65 | 37.24 | 37.60 | 728,483 | +0.49(+1.32%) |
Jul 28, 2020 | 37.28 | 37.39 | 37.07 | 37.11 | 555,056 | -0.25(-0.66%) |
Jul 27, 2020 | 37.13 | 37.35 | 37.07 | 37.35 | 525,443 | +0.27(+0.74%) |
Jul 24, 2020 | 37.07 | 37.21 | 36.90 | 37.08 | 601,222 | -0.22(-0.58%) |
Jul 23, 2020 | 37.70 | 37.79 | 37.14 | 37.29 | 1,933,821 | -0.43(-1.15%) |
Jul 22, 2020 | 37.45 | 37.75 | 37.45 | 37.73 | 364,376 | +0.23(+0.60%) |
Jul 21, 2020 | 37.62 | 37.73 | 37.40 | 37.50 | 799,842 | +0.09(+0.25%) |
Jul 20, 2020 | 37.09 | 37.47 | 37.02 | 37.41 | 708,916 | +0.26(+0.71%) |
Jul 17, 2020 | 37.17 | 37.23 | 36.92 | 37.14 | 349,106 | +0.12(+0.33%) |
Jul 16, 2020 | 36.95 | 37.07 | 36.84 | 37.02 | 486,792 | -0.15(-0.41%) |
Jul 15, 2020 | 37.21 | 37.27 | 36.84 | 37.17 | 564,119 | +0.40(+1.08%) |
Jul 14, 2020 | 36.07 | 36.78 | 35.96 | 36.78 | 990,236 | +0.50(+1.38%) |
Jul 13, 2020 | 36.87 | 37.18 | 36.21 | 36.27 | 1,045,036 | -0.33(-0.90%) |
Jul 10, 2020 | 36.18 | 36.61 | 36.04 | 36.61 | 667,824 | +0.39(+1.07%) |
Jul 09, 2020 | 36.51 | 36.55 | 35.79 | 36.22 | 567,004 | -0.23(-0.62%) |
Jul 08, 2020 | 36.28 | 36.46 | 36.05 | 36.44 | 523,357 | +0.26(+0.73%) |
Jul 07, 2020 | 36.36 | 36.61 | 36.13 | 36.18 | 501,879 | -0.38(-1.03%) |
Jul 06, 2020 | 36.51 | 36.65 | 36.42 | 36.56 | 351,620 | +0.55(+1.52%) |
Jul 02, 2020 | 36.29 | 36.44 | 35.96 | 36.01 | 311,623 | +0.15(+0.42%) |
Jul 01, 2020 | 35.78 | 36.00 | 35.69 | 35.86 | 729,358 | +0.18(+0.50%) |
Jun 30, 2020 | 35.12 | 35.84 | 35.12 | 35.68 | 1,022,837 | +0.49(+1.40%) |
Jun 29, 2020 | 34.76 | 35.19 | 34.54 | 35.19 | 411,590 | +0.56(+1.61%) |
Jun 26, 2020 | 35.32 | 35.32 | 34.58 | 34.63 | 593,810 | -0.85(-2.40%) |
Jun 25, 2020 | 35.04 | 35.51 | 34.77 | 35.48 | 680,499 | +0.38(+1.08%) |
Jun 24, 2020 | 35.78 | 35.82 | 34.86 | 35.10 | 565,790 | -0.92(-2.54%) |
Jun 23, 2020 | 36.19 | 36.31 | 36.00 | 36.02 | 348,829 | +0.11(+0.32%) |
Jun 22, 2020 | 35.59 | 35.92 | 35.43 | 35.91 | 431,226 | +0.27(+0.75%) |
Jun 19, 2020 | 36.33 | 36.33 | 35.49 | 35.64 | 405,576 | -0.24(-0.66%) |
Jun 18, 2020 | 35.67 | 35.94 | 35.58 | 35.88 | 324,606 | +0.01(+0.03%) |
Jun 17, 2020 | 36.15 | 36.19 | 35.80 | 35.87 | 350,025 | -0.16(-0.44%) |
Jun 16, 2020 | 36.34 | 36.37 | 35.49 | 36.03 | 547,719 | +0.70(+1.97%) |
Jun 15, 2020 | 34.28 | 35.50 | 34.14 | 35.33 | 554,303 | +0.30(+0.86%) |
Jun 12, 2020 | 35.46 | 35.57 | 34.35 | 35.03 | 502,901 | +0.46(+1.33%) |
Jun 11, 2020 | 35.83 | 35.89 | 34.50 | 34.57 | 576,909 | -2.16(-5.89%) |
Jun 10, 2020 | 37.08 | 37.15 | 36.65 | 36.73 | 407,252 | -0.27(-0.74%) |
Jun 09, 2020 | 36.97 | 37.21 | 36.85 | 37.00 | 793,640 | -0.36(-0.96%) |
Jun 08, 2020 | 36.99 | 37.36 | 36.93 | 37.36 | 807,049 | +0.49(+1.33%) |
Jun 05, 2020 | 36.65 | 37.12 | 36.65 | 36.87 | 455,355 | +0.99(+2.75%) |
Jun 04, 2020 | 35.83 | 36.09 | 35.66 | 35.89 | 323,093 | -0.12(-0.34%) |
Jun 03, 2020 | 35.73 | 36.08 | 35.72 | 36.01 | 656,770 | +0.55(+1.56%) |
Jun 02, 2020 | 35.25 | 35.46 | 35.14 | 35.45 | 461,311 | +0.30(+0.86%) |
Jun 01, 2020 | 34.85 | 35.26 | 34.83 | 35.15 | 423,242 | +0.19(+0.54%) |
May 29, 2020 | 34.81 | 35.08 | 34.48 | 34.96 | 1,181,415 | +0.07(+0.19%) |
May 28, 2020 | 35.16 | 35.34 | 34.80 | 34.90 | 451,607 | -0.09(-0.27%) |
May 27, 2020 | 34.79 | 34.99 | 34.19 | 34.99 | 609,829 | +0.56(+1.64%) |
May 26, 2020 | 34.72 | 34.74 | 34.39 | 34.43 | 422,222 | +0.48(+1.41%) |
May 22, 2020 | 33.89 | 33.97 | 33.70 | 33.95 | 333,034 | +0.06(+0.17%) |
May 21, 2020 | 34.06 | 34.18 | 33.75 | 33.89 | 387,268 | -0.23(-0.66%) |
May 20, 2020 | 33.98 | 34.21 | 33.95 | 34.12 | 362,503 | +0.58(+1.74%) |
May 19, 2020 | 33.84 | 34.02 | 33.53 | 33.53 | 464,946 | -0.32(-0.94%) |
May 18, 2020 | 33.54 | 34.04 | 33.45 | 33.85 | 804,873 | +1.08(+3.30%) |
May 15, 2020 | 32.33 | 32.78 | 32.22 | 32.77 | 688,192 | +0.16(+0.49%) |
May 14, 2020 | 31.92 | 32.62 | 31.60 | 32.61 | 517,753 | +0.38(+1.17%) |
May 13, 2020 | 32.82 | 32.90 | 31.95 | 32.24 | 1,148,015 | -0.65(-1.97%) |
May 12, 2020 | 33.76 | 33.78 | 32.89 | 32.89 | 725,547 | -0.71(-2.10%) |
May 11, 2020 | 33.36 | 33.77 | 33.32 | 33.59 | 571,131 | +0.00(+0.00%) |
May 08, 2020 | 33.36 | 33.62 | 33.29 | 33.59 | 368,879 | +0.60(+1.82%) |
May 07, 2020 | 32.99 | 33.24 | 32.94 | 32.99 | 470,862 | +0.37(+1.12%) |
May 06, 2020 | 33.03 | 33.10 | 32.61 | 32.62 | 1,057,311 | -0.19(-0.57%) |
May 05, 2020 | 32.89 | 33.20 | 32.79 | 32.81 | 1,839,826 | +0.26(+0.81%) |
May 04, 2020 | 32.22 | 32.58 | 32.02 | 32.55 | 663,139 | +0.08(+0.26%) |