Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.90 | 39.16 | 37.82 | 38.42 | 505,223 | -0.19(-0.49%) |
Jul 30, 2020 | 38.45 | 38.85 | 38.17 | 38.61 | 281,423 | -0.27(-0.70%) |
Jul 29, 2020 | 39.23 | 39.34 | 38.76 | 38.88 | 270,854 | -0.20(-0.51%) |
Jul 28, 2020 | 39.18 | 39.69 | 39.02 | 39.08 | 358,122 | -0.17(-0.42%) |
Jul 27, 2020 | 38.42 | 39.25 | 38.19 | 39.25 | 473,160 | +0.73(+1.91%) |
Jul 24, 2020 | 38.53 | 38.80 | 37.96 | 38.51 | 524,096 | +0.10(+0.27%) |
Jul 23, 2020 | 38.45 | 38.78 | 38.14 | 38.41 | 398,436 | +0.00(+0.00%) |
Jul 22, 2020 | 38.33 | 38.45 | 37.87 | 38.41 | 791,732 | -0.06(-0.16%) |
Jul 21, 2020 | 38.59 | 38.78 | 37.74 | 38.47 | 568,422 | +0.11(+0.30%) |
Jul 20, 2020 | 39.00 | 39.34 | 37.56 | 38.35 | 542,174 | -0.31(-0.79%) |
Jul 17, 2020 | 38.80 | 39.00 | 38.21 | 38.66 | 374,943 | -0.22(-0.56%) |
Jul 16, 2020 | 39.25 | 39.34 | 38.59 | 38.88 | 272,846 | -0.36(-0.91%) |
Jul 15, 2020 | 39.62 | 40.21 | 39.19 | 39.24 | 410,331 | -0.12(-0.31%) |
Jul 14, 2020 | 39.51 | 39.71 | 38.86 | 39.36 | 393,916 | +0.13(+0.33%) |
Jul 13, 2020 | 39.56 | 40.20 | 39.18 | 39.23 | 622,399 | -0.27(-0.69%) |
Jul 10, 2020 | 38.61 | 39.56 | 38.53 | 39.50 | 257,130 | +1.26(+3.29%) |
Jul 09, 2020 | 38.74 | 38.90 | 38.14 | 38.24 | 270,262 | -0.67(-1.73%) |
Jul 08, 2020 | 39.60 | 39.60 | 38.59 | 38.91 | 230,845 | -0.68(-1.72%) |
Jul 07, 2020 | 39.28 | 39.67 | 38.92 | 39.60 | 250,014 | +0.17(+0.44%) |
Jul 06, 2020 | 39.18 | 39.47 | 38.95 | 39.42 | 201,053 | +0.51(+1.30%) |
Jul 02, 2020 | 38.70 | 39.24 | 38.31 | 38.91 | 209,547 | +0.50(+1.30%) |
Jul 01, 2020 | 39.18 | 39.49 | 38.27 | 38.42 | 377,088 | -0.47(-1.21%) |
Jun 30, 2020 | 38.48 | 39.60 | 38.48 | 38.89 | 496,446 | +0.44(+1.14%) |
Jun 29, 2020 | 37.83 | 39.30 | 37.83 | 38.45 | 489,591 | +0.59(+1.57%) |
Jun 26, 2020 | 38.38 | 39.34 | 37.49 | 37.86 | 1,129,061 | -0.36(-0.94%) |
Jun 25, 2020 | 36.66 | 38.38 | 36.33 | 38.21 | 680,193 | +1.44(+3.92%) |
Jun 24, 2020 | 36.26 | 37.09 | 36.21 | 36.77 | 735,650 | +0.11(+0.31%) |
Jun 23, 2020 | 36.65 | 37.24 | 36.58 | 36.66 | 389,717 | +0.24(+0.67%) |
Jun 22, 2020 | 35.92 | 36.42 | 35.50 | 36.41 | 305,078 | +0.36(+0.99%) |
Jun 19, 2020 | 36.74 | 36.89 | 35.85 | 36.05 | 666,387 | -0.52(-1.43%) |
Jun 18, 2020 | 36.47 | 36.89 | 35.96 | 36.58 | 252,441 | +0.00(+0.00%) |
Jun 17, 2020 | 37.51 | 37.72 | 36.40 | 36.58 | 304,118 | -0.79(-2.11%) |
Jun 16, 2020 | 37.71 | 37.86 | 36.96 | 37.37 | 216,517 | +0.14(+0.38%) |
Jun 15, 2020 | 36.30 | 37.30 | 35.61 | 37.23 | 425,073 | +0.55(+1.50%) |
Jun 12, 2020 | 37.25 | 37.30 | 36.38 | 36.68 | 323,928 | -0.01(-0.02%) |
Jun 11, 2020 | 36.34 | 37.21 | 36.10 | 36.68 | 395,268 | -0.60(-1.62%) |
Jun 10, 2020 | 39.39 | 39.39 | 36.40 | 37.29 | 590,462 | -2.32(-5.85%) |
Jun 09, 2020 | 39.83 | 40.09 | 38.92 | 39.60 | 287,349 | -0.27(-0.68%) |
Jun 08, 2020 | 39.31 | 39.94 | 38.54 | 39.88 | 246,380 | +0.32(+0.82%) |
Jun 05, 2020 | 38.50 | 39.70 | 38.41 | 39.55 | 367,393 | +1.30(+3.41%) |
Jun 04, 2020 | 37.65 | 38.76 | 37.43 | 38.25 | 319,898 | +0.73(+1.96%) |
Jun 03, 2020 | 38.87 | 39.02 | 37.45 | 37.51 | 359,085 | -1.15(-2.96%) |
Jun 02, 2020 | 38.66 | 38.70 | 37.93 | 38.66 | 260,926 | -0.03(-0.07%) |
Jun 01, 2020 | 39.06 | 39.21 | 38.56 | 38.69 | 303,201 | -0.27(-0.70%) |
May 29, 2020 | 39.11 | 39.32 | 37.90 | 38.96 | 432,019 | -0.17(-0.45%) |
May 28, 2020 | 39.82 | 40.09 | 38.95 | 39.13 | 407,963 | -0.61(-1.54%) |
May 27, 2020 | 39.04 | 39.82 | 38.59 | 39.74 | 357,351 | +1.10(+2.85%) |
May 26, 2020 | 38.85 | 39.32 | 38.39 | 38.64 | 401,393 | +0.38(+0.98%) |
May 22, 2020 | 38.35 | 38.82 | 37.44 | 38.27 | 246,378 | +0.04(+0.11%) |
May 21, 2020 | 38.05 | 38.43 | 37.23 | 38.22 | 279,150 | +0.11(+0.30%) |
May 20, 2020 | 37.52 | 38.13 | 36.63 | 38.11 | 236,075 | +0.91(+2.44%) |
May 19, 2020 | 38.37 | 38.63 | 37.15 | 37.20 | 266,796 | -1.15(-2.99%) |
May 18, 2020 | 38.56 | 39.07 | 37.71 | 38.35 | 313,899 | -0.03(-0.09%) |
May 15, 2020 | 37.79 | 39.10 | 37.58 | 38.38 | 762,925 | +0.65(+1.71%) |
May 14, 2020 | 37.24 | 37.95 | 36.75 | 37.73 | 358,408 | +0.40(+1.08%) |
May 13, 2020 | 37.77 | 38.11 | 36.86 | 37.33 | 259,912 | -0.47(-1.25%) |
May 12, 2020 | 37.65 | 38.46 | 37.45 | 37.80 | 336,826 | +0.25(+0.66%) |
May 11, 2020 | 38.49 | 38.91 | 37.43 | 37.55 | 401,449 | -1.23(-3.17%) |
May 08, 2020 | 38.76 | 39.03 | 38.45 | 38.78 | 340,514 | +0.28(+0.73%) |
May 07, 2020 | 37.93 | 38.94 | 37.93 | 38.50 | 310,953 | +0.73(+1.94%) |
May 06, 2020 | 37.63 | 38.17 | 37.27 | 37.77 | 269,774 | +0.10(+0.28%) |
May 05, 2020 | 38.11 | 38.43 | 37.64 | 37.66 | 261,856 | -0.34(-0.90%) |
May 04, 2020 | 36.98 | 38.11 | 36.54 | 38.00 | 386,297 | +0.89(+2.40%) |