Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.56 | 43.50 | 42.36 | 43.09 | 1,424,272 | -0.19(-0.43%) |
Jul 30, 2020 | 43.18 | 43.35 | 42.97 | 43.28 | 956,246 | +0.85(+2.01%) |
Jul 29, 2020 | 42.41 | 42.70 | 41.64 | 42.43 | 1,151,226 | -0.19(-0.44%) |
Jul 28, 2020 | 42.11 | 42.68 | 42.01 | 42.61 | 1,561,586 | +1.17(+2.83%) |
Jul 27, 2020 | 42.63 | 42.67 | 41.44 | 41.44 | 1,121,640 | -0.89(-2.10%) |
Jul 24, 2020 | 41.65 | 42.36 | 41.56 | 42.33 | 1,309,408 | +0.13(+0.31%) |
Jul 23, 2020 | 41.66 | 42.33 | 41.32 | 42.20 | 1,262,787 | +1.37(+3.35%) |
Jul 22, 2020 | 41.19 | 41.31 | 40.75 | 40.83 | 807,118 | +0.36(+0.88%) |
Jul 21, 2020 | 40.50 | 40.77 | 40.33 | 40.48 | 665,756 | +0.14(+0.35%) |
Jul 20, 2020 | 40.63 | 40.71 | 40.13 | 40.34 | 1,366,252 | +0.27(+0.68%) |
Jul 17, 2020 | 40.45 | 40.54 | 39.88 | 40.07 | 960,225 | -0.30(-0.74%) |
Jul 16, 2020 | 40.51 | 40.80 | 40.28 | 40.36 | 924,110 | +0.67(+1.68%) |
Jul 15, 2020 | 39.47 | 40.22 | 39.41 | 39.70 | 1,365,674 | -0.67(-1.65%) |
Jul 14, 2020 | 40.92 | 41.10 | 40.26 | 40.36 | 1,417,645 | +0.19(+0.47%) |
Jul 13, 2020 | 39.22 | 40.26 | 39.03 | 40.18 | 1,532,093 | +0.37(+0.94%) |
Jul 10, 2020 | 40.96 | 41.16 | 39.67 | 39.80 | 1,226,889 | -0.59(-1.46%) |
Jul 09, 2020 | 38.69 | 40.63 | 38.62 | 40.39 | 1,031,255 | +1.81(+4.69%) |
Jul 08, 2020 | 38.44 | 38.83 | 38.07 | 38.59 | 1,038,528 | -0.49(-1.25%) |
Jul 07, 2020 | 37.77 | 39.14 | 37.69 | 39.07 | 1,178,332 | +1.58(+4.22%) |
Jul 06, 2020 | 37.05 | 37.54 | 36.72 | 37.49 | 1,432,504 | -0.48(-1.26%) |
Jul 02, 2020 | 37.38 | 38.06 | 37.02 | 37.97 | 1,099,108 | +0.07(+0.17%) |
Jul 01, 2020 | 37.45 | 37.93 | 36.96 | 37.90 | 1,038,280 | -0.19(-0.49%) |
Jun 30, 2020 | 38.96 | 38.99 | 37.74 | 38.09 | 1,331,313 | -0.48(-1.24%) |
Jun 29, 2020 | 38.77 | 39.01 | 38.36 | 38.57 | 928,627 | -0.47(-1.20%) |
Jun 26, 2020 | 38.28 | 39.03 | 38.23 | 39.03 | 1,610,233 | +1.26(+3.32%) |
Jun 25, 2020 | 38.18 | 38.37 | 37.70 | 37.78 | 838,645 | +0.33(+0.88%) |
Jun 24, 2020 | 36.47 | 37.51 | 36.44 | 37.45 | 750,259 | +1.09(+2.99%) |
Jun 23, 2020 | 36.42 | 36.81 | 36.17 | 36.37 | 1,076,725 | -0.69(-1.87%) |
Jun 22, 2020 | 37.55 | 37.74 | 36.81 | 37.06 | 1,240,648 | -0.01(-0.03%) |
Jun 19, 2020 | 36.11 | 37.11 | 36.03 | 37.07 | 831,377 | +0.10(+0.28%) |
Jun 18, 2020 | 36.81 | 37.10 | 36.55 | 36.96 | 831,570 | +1.11(+3.11%) |
Jun 17, 2020 | 35.62 | 35.96 | 35.03 | 35.85 | 1,089,794 | +0.28(+0.79%) |
Jun 16, 2020 | 35.05 | 36.27 | 34.54 | 35.57 | 1,451,670 | -1.65(-4.43%) |
Jun 15, 2020 | 38.19 | 38.36 | 36.93 | 37.22 | 1,355,167 | +0.09(+0.25%) |
Jun 12, 2020 | 37.11 | 37.98 | 36.87 | 37.12 | 1,433,666 | -1.01(-2.65%) |
Jun 11, 2020 | 37.71 | 38.39 | 37.34 | 38.14 | 1,562,620 | +2.03(+5.63%) |
Jun 10, 2020 | 35.06 | 36.15 | 34.95 | 36.10 | 1,107,524 | +1.54(+4.44%) |
Jun 09, 2020 | 34.92 | 35.31 | 34.46 | 34.57 | 1,276,058 | +1.13(+3.39%) |
Jun 08, 2020 | 32.42 | 33.54 | 32.38 | 33.43 | 890,427 | +0.37(+1.13%) |
Jun 05, 2020 | 32.08 | 33.10 | 31.16 | 33.06 | 2,691,834 | -0.75(-2.22%) |
Jun 04, 2020 | 34.88 | 34.97 | 33.76 | 33.81 | 1,522,893 | -1.52(-4.30%) |
Jun 03, 2020 | 35.74 | 35.87 | 34.91 | 35.33 | 1,782,047 | -1.49(-4.05%) |
Jun 02, 2020 | 36.84 | 37.08 | 36.51 | 36.81 | 1,321,195 | -0.41(-1.11%) |
Jun 01, 2020 | 37.07 | 37.31 | 36.78 | 37.23 | 1,297,485 | -0.66(-1.73%) |
May 29, 2020 | 37.40 | 38.29 | 37.14 | 37.88 | 1,820,319 | +0.70(+1.89%) |
May 28, 2020 | 36.88 | 37.27 | 36.66 | 37.18 | 1,730,429 | -0.49(-1.29%) |
May 27, 2020 | 37.46 | 38.20 | 37.32 | 37.67 | 1,099,772 | -0.19(-0.49%) |
May 26, 2020 | 38.05 | 38.13 | 37.56 | 37.85 | 1,141,079 | -1.50(-3.81%) |
May 22, 2020 | 38.83 | 39.48 | 38.74 | 39.35 | 998,229 | +0.66(+1.69%) |
May 21, 2020 | 38.88 | 39.26 | 38.50 | 38.70 | 1,533,673 | +0.30(+0.78%) |
May 20, 2020 | 37.72 | 38.79 | 37.55 | 38.40 | 1,588,075 | +0.27(+0.71%) |
May 19, 2020 | 37.28 | 38.13 | 37.26 | 38.13 | 1,078,726 | +0.45(+1.19%) |
May 18, 2020 | 39.05 | 39.11 | 37.22 | 37.68 | 1,301,527 | -2.63(-6.53%) |
May 15, 2020 | 41.53 | 41.61 | 40.04 | 40.31 | 1,482,345 | -0.37(-0.90%) |
May 14, 2020 | 40.72 | 41.35 | 40.59 | 40.67 | 1,485,854 | +1.24(+3.14%) |
May 13, 2020 | 39.18 | 40.02 | 39.01 | 39.44 | 1,462,630 | +0.76(+1.96%) |
May 12, 2020 | 37.85 | 39.06 | 37.83 | 38.68 | 1,397,106 | +1.14(+3.04%) |
May 11, 2020 | 38.18 | 38.56 | 37.10 | 37.54 | 849,595 | -0.96(-2.48%) |
May 08, 2020 | 38.74 | 39.46 | 38.22 | 38.49 | 973,996 | -1.52(-3.79%) |
May 07, 2020 | 38.23 | 40.14 | 38.05 | 40.01 | 1,254,305 | +1.89(+4.96%) |
May 06, 2020 | 37.96 | 38.25 | 37.11 | 38.12 | 1,613,963 | -1.95(-4.86%) |
May 05, 2020 | 39.66 | 40.16 | 39.44 | 40.07 | 1,018,671 | -0.83(-2.04%) |
May 04, 2020 | 41.15 | 41.23 | 40.33 | 40.90 | 873,312 | -0.51(-1.22%) |