Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.80 | 30.02 | 29.26 | 29.89 | 11,504,062 | -0.07(-0.23%) |
Jul 30, 2020 | 30.32 | 30.63 | 29.77 | 29.96 | 12,717,366 | -0.80(-2.61%) |
Jul 29, 2020 | 31.53 | 31.57 | 30.46 | 30.76 | 11,516,413 | -0.48(-1.55%) |
Jul 28, 2020 | 30.49 | 31.61 | 30.46 | 31.24 | 10,596,242 | +0.74(+2.41%) |
Jul 27, 2020 | 30.55 | 30.90 | 30.23 | 30.51 | 10,078,783 | -0.13(-0.41%) |
Jul 24, 2020 | 31.26 | 31.40 | 30.55 | 30.64 | 15,477,715 | -1.09(-3.45%) |
Jul 23, 2020 | 31.69 | 33.05 | 31.02 | 31.73 | 23,645,586 | -0.49(-1.53%) |
Jul 22, 2020 | 32.42 | 32.81 | 31.98 | 32.22 | 10,761,366 | -0.31(-0.95%) |
Jul 21, 2020 | 32.25 | 33.05 | 32.17 | 32.53 | 12,327,903 | +0.62(+1.94%) |
Jul 20, 2020 | 32.87 | 33.18 | 31.67 | 31.91 | 12,957,176 | -1.11(-3.37%) |
Jul 17, 2020 | 32.97 | 33.40 | 32.72 | 33.02 | 8,053,649 | -0.08(-0.23%) |
Jul 16, 2020 | 33.70 | 33.94 | 32.80 | 33.10 | 11,767,009 | -1.49(-4.31%) |
Jul 15, 2020 | 33.90 | 34.93 | 33.16 | 34.59 | 21,978,868 | +2.42(+7.52%) |
Jul 14, 2020 | 30.81 | 32.30 | 30.72 | 32.17 | 11,927,599 | +0.59(+1.87%) |
Jul 13, 2020 | 32.44 | 32.44 | 31.23 | 31.58 | 16,010,790 | -0.56(-1.75%) |
Jul 10, 2020 | 30.15 | 32.27 | 30.15 | 32.14 | 15,439,373 | +1.60(+5.23%) |
Jul 09, 2020 | 31.42 | 31.67 | 30.29 | 30.55 | 17,765,994 | -1.20(-3.78%) |
Jul 08, 2020 | 31.51 | 32.39 | 31.03 | 31.75 | 16,559,434 | -0.19(-0.61%) |
Jul 07, 2020 | 32.41 | 32.45 | 31.87 | 31.94 | 11,275,477 | -1.25(-3.76%) |
Jul 06, 2020 | 33.60 | 33.75 | 32.08 | 33.19 | 16,988,872 | +0.17(+0.53%) |
Jul 02, 2020 | 33.58 | 33.79 | 32.86 | 33.02 | 12,712,177 | +0.30(+0.92%) |
Jul 01, 2020 | 34.15 | 34.45 | 32.58 | 32.72 | 16,651,172 | -0.36(-1.08%) |
Jun 30, 2020 | 33.85 | 33.86 | 32.48 | 33.07 | 19,330,382 | -0.83(-2.45%) |
Jun 29, 2020 | 32.08 | 34.22 | 31.28 | 33.91 | 26,520,130 | +2.98(+9.64%) |
Jun 26, 2020 | 32.06 | 32.08 | 30.17 | 30.93 | 24,763,662 | -0.98(-3.06%) |
Jun 25, 2020 | 30.18 | 31.99 | 29.94 | 31.90 | 18,774,844 | +0.70(+2.23%) |
Jun 24, 2020 | 32.90 | 33.16 | 31.19 | 31.21 | 19,575,710 | -2.42(-7.19%) |
Jun 23, 2020 | 33.65 | 33.67 | 32.75 | 33.62 | 15,699,789 | +0.38(+1.14%) |
Jun 22, 2020 | 32.93 | 33.69 | 32.55 | 33.25 | 14,864,104 | -0.18(-0.55%) |
Jun 19, 2020 | 35.39 | 35.42 | 32.85 | 33.43 | 21,184,790 | -1.26(-3.63%) |
Jun 18, 2020 | 34.50 | 35.38 | 34.26 | 34.69 | 14,245,101 | -0.45(-1.27%) |
Jun 17, 2020 | 35.07 | 35.61 | 34.52 | 35.13 | 19,328,358 | -0.25(-0.71%) |
Jun 16, 2020 | 37.26 | 37.38 | 34.37 | 35.39 | 31,292,362 | +0.22(+0.63%) |
Jun 15, 2020 | 32.71 | 35.72 | 32.52 | 35.16 | 24,519,512 | +0.45(+1.31%) |
Jun 12, 2020 | 34.89 | 35.79 | 33.20 | 34.71 | 27,821,048 | +2.94(+9.26%) |
Jun 11, 2020 | 31.87 | 34.03 | 31.45 | 31.77 | 29,460,328 | -4.17(-11.60%) |
Jun 10, 2020 | 34.84 | 36.96 | 33.63 | 35.94 | 39,198,876 | -0.84(-2.29%) |
Jun 09, 2020 | 37.12 | 37.55 | 35.40 | 36.78 | 27,593,768 | -2.50(-6.36%) |
Jun 08, 2020 | 38.84 | 39.30 | 37.45 | 39.28 | 32,346,598 | +2.33(+6.31%) |
Jun 05, 2020 | 40.62 | 40.98 | 36.35 | 36.94 | 56,105,708 | -0.09(-0.24%) |
Jun 04, 2020 | 36.57 | 38.47 | 35.41 | 37.03 | 55,988,168 | +1.79(+5.08%) |
Jun 03, 2020 | 33.93 | 35.75 | 33.77 | 35.24 | 27,465,584 | +1.88(+5.63%) |
Jun 02, 2020 | 33.73 | 34.06 | 32.93 | 33.36 | 23,611,502 | +0.83(+2.56%) |
Jun 01, 2020 | 31.25 | 33.29 | 31.12 | 32.53 | 21,543,148 | +1.47(+4.74%) |
May 29, 2020 | 30.46 | 31.76 | 30.19 | 31.06 | 20,424,474 | -0.44(-1.38%) |
May 28, 2020 | 32.80 | 33.00 | 31.29 | 31.50 | 25,590,182 | -1.07(-3.30%) |
May 27, 2020 | 33.50 | 34.02 | 30.38 | 32.57 | 46,380,752 | +1.10(+3.51%) |
May 26, 2020 | 30.68 | 31.87 | 30.42 | 31.47 | 42,581,256 | +3.53(+12.64%) |
May 22, 2020 | 28.80 | 29.01 | 27.39 | 27.94 | 18,145,694 | -0.71(-2.47%) |
May 21, 2020 | 28.36 | 29.14 | 28.08 | 28.64 | 22,884,744 | +0.44(+1.54%) |
May 20, 2020 | 27.55 | 28.38 | 27.26 | 28.21 | 28,149,706 | +1.41(+5.27%) |
May 19, 2020 | 27.58 | 27.92 | 26.06 | 26.79 | 36,946,932 | +0.58(+2.21%) |
May 18, 2020 | 24.92 | 26.36 | 24.72 | 26.21 | 28,088,496 | +3.12(+13.49%) |
May 15, 2020 | 23.58 | 24.06 | 22.98 | 23.10 | 19,304,720 | -0.88(-3.67%) |
May 14, 2020 | 22.62 | 24.01 | 21.74 | 23.98 | 23,930,782 | +0.58(+2.48%) |
May 13, 2020 | 24.21 | 24.29 | 22.76 | 23.40 | 23,643,064 | -1.03(-4.20%) |
May 12, 2020 | 25.34 | 25.76 | 24.33 | 24.42 | 17,419,506 | -0.82(-3.26%) |
May 11, 2020 | 25.76 | 25.99 | 24.95 | 25.25 | 21,524,274 | -1.07(-4.08%) |
May 08, 2020 | 25.20 | 26.35 | 25.07 | 26.32 | 19,796,956 | +1.69(+6.88%) |
May 07, 2020 | 24.18 | 25.42 | 24.14 | 24.63 | 25,339,388 | +0.50(+2.09%) |
May 06, 2020 | 25.69 | 25.87 | 23.97 | 24.12 | 38,188,376 | -1.44(-5.64%) |
May 05, 2020 | 27.16 | 27.22 | 25.32 | 25.56 | 37,889,200 | -1.10(-4.14%) |
May 04, 2020 | 26.35 | 27.04 | 25.64 | 26.67 | 44,877,692 | -1.62(-5.71%) |