Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.96 | 40.39 | 39.72 | 40.35 | 450,200 | +0.39(+0.98%) |
Jul 30, 2020 | 39.81 | 40.14 | 39.54 | 39.96 | 822,995 | -0.18(-0.45%) |
Jul 29, 2020 | 40.25 | 40.51 | 39.93 | 40.14 | 744,750 | +0.03(+0.07%) |
Jul 28, 2020 | 39.64 | 40.56 | 39.61 | 40.11 | 660,436 | +0.06(+0.15%) |
Jul 27, 2020 | 39.99 | 40.23 | 39.72 | 40.05 | 311,737 | +0.03(+0.07%) |
Jul 24, 2020 | 39.40 | 40.13 | 39.10 | 40.02 | 566,900 | +0.28(+0.70%) |
Jul 23, 2020 | 40.34 | 40.34 | 39.70 | 39.74 | 916,118 | -0.60(-1.49%) |
Jul 22, 2020 | 40.63 | 40.74 | 40.12 | 40.34 | 480,933 | -0.41(-1.01%) |
Jul 21, 2020 | 40.38 | 41.26 | 40.35 | 40.75 | 940,997 | +0.30(+0.74%) |
Jul 20, 2020 | 40.35 | 40.58 | 40.02 | 40.45 | 717,558 | +0.15(+0.36%) |
Jul 17, 2020 | 40.23 | 40.46 | 40.09 | 40.30 | 706,300 | -0.05(-0.11%) |
Jul 16, 2020 | 39.66 | 40.50 | 39.48 | 40.35 | 1,224,791 | +0.40(+1.00%) |
Jul 15, 2020 | 40.26 | 40.30 | 39.73 | 39.95 | 893,757 | -0.03(-0.08%) |
Jul 14, 2020 | 39.88 | 40.23 | 39.20 | 39.98 | 1,372,152 | +0.30(+0.76%) |
Jul 13, 2020 | 40.44 | 40.68 | 39.56 | 39.68 | 1,384,999 | -0.72(-1.78%) |
Jul 10, 2020 | 40.10 | 40.50 | 40.00 | 40.40 | 535,400 | +0.20(+0.50%) |
Jul 09, 2020 | 40.26 | 40.48 | 39.97 | 40.20 | 804,652 | -0.07(-0.17%) |
Jul 08, 2020 | 40.35 | 40.75 | 40.02 | 40.27 | 981,059 | +0.17(+0.42%) |
Jul 07, 2020 | 40.18 | 40.50 | 39.87 | 40.10 | 1,255,768 | -0.44(-1.09%) |
Jul 06, 2020 | 40.36 | 40.63 | 38.93 | 40.54 | 2,410,557 | +3.87(+10.55%) |
Jul 02, 2020 | 35.70 | 36.97 | 35.52 | 36.67 | 457,900 | +1.42(+4.03%) |
Jul 01, 2020 | 36.04 | 36.06 | 35.10 | 35.25 | 271,912 | -0.66(-1.84%) |
Jun 30, 2020 | 35.73 | 36.13 | 35.41 | 35.91 | 622,243 | +0.00(+0.00%) |
Jun 29, 2020 | 35.01 | 36.02 | 34.68 | 35.91 | 522,120 | +0.80(+2.28%) |
Jun 26, 2020 | 35.17 | 35.67 | 35.06 | 35.11 | 539,700 | -0.46(-1.29%) |
Jun 25, 2020 | 35.68 | 35.92 | 35.11 | 35.57 | 333,955 | -0.26(-0.73%) |
Jun 24, 2020 | 35.17 | 36.08 | 34.92 | 35.83 | 667,598 | +0.61(+1.73%) |
Jun 23, 2020 | 35.82 | 35.88 | 34.67 | 35.22 | 842,857 | -0.52(-1.45%) |
Jun 22, 2020 | 35.80 | 36.13 | 35.04 | 35.74 | 574,793 | -0.16(-0.45%) |
Jun 19, 2020 | 36.00 | 36.62 | 35.79 | 35.90 | 846,300 | +0.08(+0.22%) |
Jun 18, 2020 | 35.55 | 36.20 | 35.34 | 35.82 | 852,431 | +0.01(+0.03%) |
Jun 17, 2020 | 35.16 | 36.34 | 35.02 | 35.81 | 884,422 | +0.67(+1.91%) |
Jun 16, 2020 | 35.00 | 35.82 | 34.25 | 35.14 | 911,842 | +0.49(+1.41%) |
Jun 15, 2020 | 33.91 | 34.87 | 33.80 | 34.65 | 510,654 | +0.18(+0.52%) |
Jun 12, 2020 | 33.94 | 34.62 | 33.83 | 34.47 | 909,600 | +0.85(+2.53%) |
Jun 11, 2020 | 33.60 | 34.14 | 33.58 | 33.62 | 663,760 | -1.25(-3.58%) |
Jun 10, 2020 | 34.55 | 35.12 | 34.04 | 34.87 | 547,427 | +0.52(+1.51%) |
Jun 09, 2020 | 34.38 | 34.64 | 33.34 | 34.35 | 801,436 | -0.49(-1.41%) |
Jun 08, 2020 | 34.65 | 34.93 | 33.87 | 34.84 | 890,567 | +0.55(+1.60%) |
Jun 05, 2020 | 33.97 | 34.78 | 33.80 | 34.29 | 496,200 | +0.97(+2.91%) |
Jun 04, 2020 | 33.02 | 34.21 | 32.96 | 33.32 | 485,689 | +0.11(+0.33%) |
Jun 03, 2020 | 32.42 | 33.45 | 32.42 | 33.21 | 931,195 | +1.04(+3.23%) |
Jun 02, 2020 | 32.24 | 32.74 | 31.74 | 32.17 | 670,010 | +0.24(+0.75%) |
Jun 01, 2020 | 31.39 | 32.10 | 31.28 | 31.93 | 861,271 | +0.62(+1.98%) |
May 29, 2020 | 30.76 | 31.46 | 30.20 | 31.31 | 1,335,200 | +0.48(+1.56%) |
May 28, 2020 | 31.49 | 31.56 | 30.16 | 30.83 | 878,230 | -0.80(-2.53%) |
May 27, 2020 | 31.30 | 32.05 | 30.69 | 31.63 | 972,738 | +0.32(+1.02%) |
May 26, 2020 | 30.61 | 32.43 | 30.59 | 31.31 | 1,432,338 | +1.27(+4.25%) |
May 22, 2020 | 32.51 | 32.56 | 29.96 | 30.04 | 1,210,800 | -2.68(-8.21%) |
May 21, 2020 | 33.41 | 33.73 | 32.68 | 32.72 | 1,043,500 | -0.91(-2.71%) |
May 20, 2020 | 34.83 | 35.50 | 32.94 | 33.63 | 1,380,148 | -0.77(-2.24%) |
May 19, 2020 | 36.71 | 37.73 | 34.34 | 34.40 | 1,538,100 | -0.12(-0.35%) |
May 18, 2020 | 34.18 | 34.85 | 34.06 | 34.52 | 681,284 | +0.98(+2.92%) |
May 15, 2020 | 32.28 | 33.70 | 32.28 | 33.54 | 640,800 | +0.77(+2.35%) |
May 14, 2020 | 32.62 | 33.18 | 31.69 | 32.77 | 696,717 | -0.43(-1.30%) |
May 13, 2020 | 33.92 | 34.00 | 32.87 | 33.20 | 405,479 | -0.58(-1.72%) |
May 12, 2020 | 33.68 | 34.70 | 33.68 | 33.78 | 453,800 | -0.02(-0.06%) |
May 11, 2020 | 33.28 | 33.92 | 32.96 | 33.80 | 297,320 | +0.04(+0.12%) |
May 08, 2020 | 33.67 | 33.94 | 33.21 | 33.76 | 401,200 | +0.58(+1.75%) |
May 07, 2020 | 33.68 | 33.72 | 33.00 | 33.18 | 388,687 | -0.10(-0.30%) |
May 06, 2020 | 33.31 | 33.96 | 33.14 | 33.28 | 408,529 | +0.30(+0.91%) |
May 05, 2020 | 33.05 | 33.92 | 32.88 | 32.98 | 412,013 | +0.34(+1.04%) |
May 04, 2020 | 32.92 | 33.27 | 32.16 | 32.64 | 598,830 | -0.18(-0.55%) |