Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.46 | 30.91 | 30.34 | 30.90 | 309,218 | +0.21(+0.69%) |
Jul 30, 2020 | 31.27 | 31.29 | 30.61 | 30.68 | 286,405 | -1.49(-4.64%) |
Jul 29, 2020 | 31.57 | 32.21 | 31.57 | 32.18 | 172,695 | +0.45(+1.42%) |
Jul 28, 2020 | 31.38 | 32.34 | 31.38 | 31.73 | 184,941 | -0.03(-0.09%) |
Jul 27, 2020 | 31.44 | 32.15 | 31.01 | 31.75 | 184,162 | +0.18(+0.58%) |
Jul 24, 2020 | 31.96 | 32.18 | 31.36 | 31.57 | 153,362 | -0.23(-0.72%) |
Jul 23, 2020 | 31.57 | 32.22 | 31.43 | 31.80 | 215,010 | +0.30(+0.97%) |
Jul 22, 2020 | 31.02 | 31.56 | 30.74 | 31.50 | 187,234 | -0.02(-0.06%) |
Jul 21, 2020 | 30.94 | 31.96 | 30.75 | 31.51 | 195,071 | +0.98(+3.20%) |
Jul 20, 2020 | 31.10 | 31.28 | 29.65 | 30.54 | 174,725 | -1.00(-3.19%) |
Jul 17, 2020 | 32.14 | 32.26 | 31.53 | 31.54 | 128,091 | -0.57(-1.78%) |
Jul 16, 2020 | 31.53 | 32.40 | 31.42 | 32.11 | 169,866 | +0.19(+0.61%) |
Jul 15, 2020 | 31.82 | 32.45 | 31.49 | 31.92 | 146,813 | +1.21(+3.93%) |
Jul 14, 2020 | 30.07 | 30.89 | 29.76 | 30.71 | 144,338 | +0.77(+2.56%) |
Jul 13, 2020 | 31.11 | 31.11 | 29.71 | 29.95 | 258,036 | -0.62(-2.02%) |
Jul 10, 2020 | 28.90 | 30.77 | 28.90 | 30.56 | 122,342 | +1.77(+6.15%) |
Jul 09, 2020 | 30.11 | 30.68 | 28.78 | 28.79 | 150,756 | -1.55(-5.10%) |
Jul 08, 2020 | 29.96 | 30.54 | 29.19 | 30.34 | 168,284 | +0.32(+1.07%) |
Jul 07, 2020 | 30.73 | 30.82 | 29.92 | 30.02 | 155,768 | -1.19(-3.81%) |
Jul 06, 2020 | 31.34 | 32.51 | 30.52 | 31.21 | 246,589 | +0.09(+0.30%) |
Jul 02, 2020 | 32.12 | 32.52 | 30.96 | 31.12 | 208,351 | -0.02(-0.06%) |
Jul 01, 2020 | 32.19 | 32.61 | 30.90 | 31.14 | 180,045 | -0.98(-3.04%) |
Jun 30, 2020 | 32.01 | 32.49 | 31.58 | 32.11 | 183,368 | -0.11(-0.34%) |
Jun 29, 2020 | 30.56 | 32.29 | 30.30 | 32.22 | 308,932 | +2.21(+7.37%) |
Jun 26, 2020 | 31.19 | 31.19 | 29.04 | 30.01 | 425,379 | -1.23(-3.93%) |
Jun 25, 2020 | 28.98 | 31.24 | 28.59 | 31.24 | 285,927 | +2.19(+7.56%) |
Jun 24, 2020 | 29.81 | 30.07 | 28.62 | 29.04 | 317,025 | -1.14(-3.79%) |
Jun 23, 2020 | 30.53 | 30.65 | 29.56 | 30.19 | 270,647 | +0.22(+0.74%) |
Jun 22, 2020 | 30.05 | 30.22 | 29.43 | 29.96 | 348,943 | -0.41(-1.37%) |
Jun 19, 2020 | 30.95 | 31.22 | 29.52 | 30.38 | 985,248 | -0.37(-1.20%) |
Jun 18, 2020 | 30.54 | 31.86 | 30.35 | 30.75 | 350,549 | -0.23(-0.74%) |
Jun 17, 2020 | 32.31 | 32.31 | 30.81 | 30.98 | 176,293 | -1.40(-4.33%) |
Jun 16, 2020 | 33.21 | 34.30 | 32.22 | 32.38 | 409,888 | +0.51(+1.59%) |
Jun 15, 2020 | 30.04 | 31.91 | 30.01 | 31.87 | 307,105 | +0.46(+1.47%) |
Jun 12, 2020 | 32.21 | 32.36 | 30.27 | 31.41 | 290,997 | +0.68(+2.22%) |
Jun 11, 2020 | 30.75 | 31.43 | 30.43 | 30.73 | 445,502 | -1.88(-5.77%) |
Jun 10, 2020 | 33.72 | 33.86 | 32.50 | 32.61 | 318,364 | -1.48(-4.35%) |
Jun 09, 2020 | 34.09 | 34.97 | 33.65 | 34.10 | 342,127 | -0.87(-2.48%) |
Jun 08, 2020 | 35.24 | 35.64 | 34.71 | 34.96 | 329,894 | +0.87(+2.54%) |
Jun 05, 2020 | 33.98 | 34.55 | 33.01 | 34.10 | 286,984 | +2.07(+6.45%) |
Jun 04, 2020 | 31.91 | 32.73 | 31.22 | 32.03 | 353,307 | +0.12(+0.38%) |
Jun 03, 2020 | 30.78 | 32.67 | 30.77 | 31.91 | 257,930 | +2.07(+6.92%) |
Jun 02, 2020 | 29.78 | 30.53 | 29.47 | 29.85 | 416,698 | +0.69(+2.37%) |
Jun 01, 2020 | 28.31 | 29.42 | 27.95 | 29.15 | 257,567 | +0.86(+3.03%) |
May 29, 2020 | 31.02 | 31.08 | 28.09 | 28.30 | 458,676 | -3.16(-10.05%) |
May 28, 2020 | 31.83 | 32.16 | 30.65 | 31.46 | 2,368,716 | -0.12(-0.38%) |
May 27, 2020 | 30.39 | 31.69 | 30.07 | 31.58 | 833,096 | +1.70(+5.69%) |
May 26, 2020 | 29.05 | 30.34 | 29.05 | 29.88 | 334,524 | +2.15(+7.74%) |
May 22, 2020 | 27.96 | 28.20 | 27.38 | 27.73 | 433,278 | -0.04(-0.13%) |
May 21, 2020 | 27.64 | 28.26 | 27.64 | 27.77 | 363,549 | -0.16(-0.56%) |
May 20, 2020 | 27.86 | 28.30 | 27.58 | 27.92 | 338,408 | +0.51(+1.87%) |
May 19, 2020 | 28.97 | 29.05 | 27.40 | 27.41 | 437,978 | -1.27(-4.43%) |
May 18, 2020 | 26.52 | 28.87 | 26.52 | 28.68 | 292,328 | +2.90(+11.23%) |
May 15, 2020 | 24.81 | 26.13 | 24.24 | 25.79 | 365,096 | +1.92(+8.04%) |
May 14, 2020 | 24.04 | 24.67 | 22.84 | 23.87 | 330,692 | -0.97(-3.90%) |
May 13, 2020 | 26.72 | 26.78 | 24.75 | 24.84 | 233,341 | -2.36(-8.67%) |
May 12, 2020 | 27.95 | 28.15 | 27.13 | 27.19 | 251,336 | -0.90(-3.22%) |
May 11, 2020 | 30.13 | 30.55 | 28.10 | 28.10 | 304,653 | -2.59(-8.45%) |
May 08, 2020 | 30.05 | 31.28 | 28.88 | 30.69 | 255,217 | +1.66(+5.73%) |
May 07, 2020 | 29.06 | 29.68 | 28.66 | 29.03 | 223,537 | +0.58(+2.02%) |
May 06, 2020 | 29.69 | 29.98 | 28.35 | 28.45 | 201,550 | -0.96(-3.26%) |
May 05, 2020 | 30.61 | 31.31 | 29.41 | 29.41 | 251,928 | -0.57(-1.89%) |
May 04, 2020 | 28.33 | 30.07 | 28.21 | 29.98 | 293,944 | +1.13(+3.93%) |