Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.33 | 31.58 | 30.56 | 31.41 | 401,909 | -0.15(-0.48%) |
Jul 30, 2020 | 31.45 | 31.69 | 31.18 | 31.56 | 205,743 | -0.17(-0.53%) |
Jul 29, 2020 | 31.69 | 32.02 | 31.28 | 31.73 | 406,657 | +0.07(+0.21%) |
Jul 28, 2020 | 31.00 | 32.10 | 31.00 | 31.66 | 442,369 | +0.49(+1.57%) |
Jul 27, 2020 | 31.46 | 31.82 | 31.00 | 31.17 | 507,899 | -0.44(-1.39%) |
Jul 24, 2020 | 32.15 | 32.54 | 31.46 | 31.61 | 282,991 | -0.40(-1.24%) |
Jul 23, 2020 | 31.80 | 32.22 | 31.80 | 32.01 | 290,227 | +0.00(+0.00%) |
Jul 22, 2020 | 31.74 | 32.29 | 31.50 | 32.01 | 409,537 | -0.01(-0.03%) |
Jul 21, 2020 | 31.64 | 32.26 | 31.52 | 32.02 | 352,036 | +0.61(+1.94%) |
Jul 20, 2020 | 31.54 | 31.54 | 30.96 | 31.41 | 556,452 | -0.11(-0.35%) |
Jul 17, 2020 | 31.16 | 31.67 | 31.04 | 31.52 | 358,290 | +0.47(+1.50%) |
Jul 16, 2020 | 30.49 | 31.12 | 30.49 | 31.06 | 448,126 | +0.54(+1.77%) |
Jul 15, 2020 | 31.00 | 31.43 | 30.51 | 30.51 | 347,120 | +0.02(+0.06%) |
Jul 14, 2020 | 30.34 | 30.69 | 30.06 | 30.50 | 289,740 | +0.32(+1.07%) |
Jul 13, 2020 | 30.60 | 30.65 | 30.07 | 30.18 | 570,141 | -0.40(-1.30%) |
Jul 10, 2020 | 29.88 | 30.60 | 29.78 | 30.57 | 308,288 | +0.80(+2.70%) |
Jul 09, 2020 | 30.03 | 30.07 | 29.00 | 29.77 | 388,105 | -0.41(-1.35%) |
Jul 08, 2020 | 30.10 | 30.30 | 29.59 | 30.18 | 322,009 | -0.04(-0.14%) |
Jul 07, 2020 | 30.19 | 30.45 | 29.90 | 30.22 | 1,197,819 | -0.35(-1.13%) |
Jul 06, 2020 | 31.28 | 31.45 | 29.94 | 30.56 | 355,092 | -0.44(-1.42%) |
Jul 02, 2020 | 31.45 | 31.66 | 30.93 | 31.00 | 436,663 | -0.13(-0.41%) |
Jul 01, 2020 | 30.93 | 31.29 | 30.62 | 31.13 | 485,015 | +0.35(+1.13%) |
Jun 30, 2020 | 29.94 | 30.93 | 29.94 | 30.78 | 722,190 | +0.77(+2.56%) |
Jun 29, 2020 | 28.95 | 30.18 | 28.71 | 30.01 | 566,786 | +1.45(+5.06%) |
Jun 26, 2020 | 29.53 | 29.92 | 28.20 | 28.57 | 1,162,820 | -1.10(-3.71%) |
Jun 25, 2020 | 29.84 | 29.89 | 29.24 | 29.67 | 769,735 | -0.24(-0.79%) |
Jun 24, 2020 | 29.25 | 30.17 | 29.24 | 29.90 | 895,122 | +0.39(+1.32%) |
Jun 23, 2020 | 30.39 | 30.57 | 29.35 | 29.52 | 428,335 | -0.53(-1.77%) |
Jun 22, 2020 | 29.82 | 30.28 | 29.51 | 30.05 | 496,410 | +0.16(+0.54%) |
Jun 19, 2020 | 31.33 | 31.79 | 29.85 | 29.89 | 1,936,142 | -1.36(-4.36%) |
Jun 18, 2020 | 31.12 | 31.49 | 30.51 | 31.25 | 356,984 | -0.17(-0.54%) |
Jun 17, 2020 | 31.66 | 31.85 | 30.73 | 31.42 | 459,354 | -0.29(-0.91%) |
Jun 16, 2020 | 32.53 | 32.65 | 31.46 | 31.71 | 440,472 | -0.06(-0.19%) |
Jun 15, 2020 | 30.32 | 32.33 | 30.15 | 31.77 | 745,409 | +0.91(+2.93%) |
Jun 12, 2020 | 31.42 | 31.44 | 30.35 | 30.86 | 533,831 | +0.25(+0.80%) |
Jun 11, 2020 | 32.17 | 32.29 | 30.47 | 30.62 | 518,060 | -2.03(-6.22%) |
Jun 10, 2020 | 33.00 | 33.29 | 32.64 | 32.65 | 487,047 | -0.42(-1.28%) |
Jun 09, 2020 | 33.16 | 33.36 | 32.53 | 33.07 | 461,848 | -0.40(-1.19%) |
Jun 08, 2020 | 33.66 | 33.84 | 33.39 | 33.47 | 508,374 | -0.08(-0.23%) |
Jun 05, 2020 | 34.21 | 34.55 | 33.42 | 33.54 | 635,608 | -0.25(-0.75%) |
Jun 04, 2020 | 33.86 | 33.91 | 33.25 | 33.80 | 724,740 | -0.06(-0.17%) |
Jun 03, 2020 | 33.58 | 34.33 | 33.41 | 33.86 | 523,337 | +0.61(+1.83%) |
Jun 02, 2020 | 33.24 | 33.42 | 32.94 | 33.25 | 558,059 | +0.32(+0.98%) |
Jun 01, 2020 | 33.14 | 33.33 | 32.89 | 32.92 | 543,346 | -0.21(-0.64%) |
May 29, 2020 | 32.35 | 33.37 | 32.17 | 33.14 | 697,786 | +0.25(+0.77%) |
May 28, 2020 | 32.93 | 33.29 | 32.79 | 32.88 | 753,600 | +0.30(+0.92%) |
May 27, 2020 | 33.06 | 33.18 | 32.27 | 32.58 | 555,826 | +0.08(+0.26%) |
May 26, 2020 | 32.57 | 32.98 | 32.30 | 32.50 | 440,896 | +0.63(+1.97%) |
May 22, 2020 | 32.09 | 32.09 | 31.46 | 31.87 | 292,179 | -0.04(-0.13%) |
May 21, 2020 | 31.89 | 32.26 | 31.78 | 31.91 | 444,393 | +0.03(+0.08%) |
May 20, 2020 | 31.19 | 31.97 | 30.75 | 31.89 | 432,555 | +0.99(+3.20%) |
May 19, 2020 | 31.78 | 31.99 | 30.89 | 30.90 | 490,597 | -1.16(-3.60%) |
May 18, 2020 | 31.18 | 32.33 | 31.18 | 32.05 | 455,766 | +1.89(+6.27%) |
May 15, 2020 | 30.21 | 30.35 | 29.14 | 30.16 | 857,544 | -0.22(-0.72%) |
May 14, 2020 | 30.06 | 30.54 | 28.90 | 30.38 | 546,221 | -0.05(-0.17%) |
May 13, 2020 | 31.57 | 31.57 | 30.17 | 30.43 | 567,482 | -1.37(-4.32%) |
May 12, 2020 | 33.13 | 33.46 | 31.65 | 31.80 | 519,018 | -1.26(-3.82%) |
May 11, 2020 | 33.43 | 33.74 | 32.19 | 33.07 | 667,212 | -0.36(-1.08%) |
May 08, 2020 | 33.96 | 34.30 | 32.84 | 33.43 | 618,641 | -0.14(-0.42%) |
May 07, 2020 | 33.29 | 33.94 | 33.18 | 33.57 | 476,676 | +0.68(+2.06%) |
May 06, 2020 | 34.66 | 34.90 | 32.85 | 32.89 | 436,781 | -1.80(-5.19%) |
May 05, 2020 | 34.82 | 35.43 | 34.62 | 34.69 | 302,375 | +0.13(+0.39%) |
May 04, 2020 | 33.89 | 34.73 | 33.60 | 34.56 | 324,403 | +0.32(+0.93%) |