Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.04 | 33.52 | 32.91 | 33.51 | 285,100 | +0.23(+0.69%) |
Jul 30, 2020 | 33.91 | 33.94 | 33.20 | 33.28 | 264,066 | -1.62(-4.64%) |
Jul 29, 2020 | 34.24 | 34.93 | 34.24 | 34.90 | 159,225 | +0.49(+1.42%) |
Jul 28, 2020 | 34.03 | 35.08 | 34.03 | 34.41 | 170,516 | -0.03(-0.09%) |
Jul 27, 2020 | 34.10 | 34.87 | 33.63 | 34.44 | 169,798 | +0.20(+0.58%) |
Jul 24, 2020 | 34.66 | 34.90 | 34.01 | 34.24 | 141,400 | -0.25(-0.72%) |
Jul 23, 2020 | 34.24 | 34.95 | 34.09 | 34.49 | 198,240 | +0.33(+0.97%) |
Jul 22, 2020 | 33.64 | 34.23 | 33.34 | 34.16 | 172,630 | -0.02(-0.06%) |
Jul 21, 2020 | 33.56 | 34.66 | 33.35 | 34.18 | 179,856 | +1.06(+3.20%) |
Jul 20, 2020 | 33.73 | 33.93 | 32.16 | 33.12 | 161,097 | -1.09(-3.19%) |
Jul 17, 2020 | 34.86 | 34.99 | 34.20 | 34.21 | 118,100 | -0.62(-1.78%) |
Jul 16, 2020 | 34.20 | 35.14 | 34.08 | 34.83 | 156,617 | +0.21(+0.61%) |
Jul 15, 2020 | 34.51 | 35.20 | 34.16 | 34.62 | 135,362 | +1.31(+3.93%) |
Jul 14, 2020 | 32.61 | 33.50 | 32.28 | 33.31 | 133,080 | +0.83(+2.56%) |
Jul 13, 2020 | 33.74 | 33.74 | 32.22 | 32.48 | 237,910 | -0.67(-2.02%) |
Jul 10, 2020 | 31.34 | 33.37 | 31.34 | 33.15 | 112,800 | +1.92(+6.15%) |
Jul 09, 2020 | 32.66 | 33.27 | 31.21 | 31.23 | 138,998 | -1.68(-5.10%) |
Jul 08, 2020 | 32.49 | 33.12 | 31.66 | 32.91 | 155,158 | +0.35(+1.07%) |
Jul 07, 2020 | 33.33 | 33.42 | 32.45 | 32.56 | 143,619 | -1.29(-3.81%) |
Jul 06, 2020 | 33.99 | 35.26 | 33.10 | 33.85 | 227,356 | +0.10(+0.30%) |
Jul 02, 2020 | 34.84 | 35.27 | 33.58 | 33.75 | 192,100 | -0.02(-0.06%) |
Jul 01, 2020 | 34.91 | 35.37 | 33.51 | 33.77 | 166,002 | -1.06(-3.04%) |
Jun 30, 2020 | 34.72 | 35.24 | 34.25 | 34.83 | 169,066 | -0.12(-0.34%) |
Jun 29, 2020 | 33.15 | 35.02 | 32.86 | 34.95 | 284,836 | +2.40(+7.37%) |
Jun 26, 2020 | 33.83 | 33.83 | 31.50 | 32.55 | 392,200 | -1.33(-3.93%) |
Jun 25, 2020 | 31.43 | 33.88 | 31.01 | 33.88 | 263,625 | +2.38(+7.56%) |
Jun 24, 2020 | 32.33 | 32.61 | 31.04 | 31.50 | 292,298 | -1.24(-3.79%) |
Jun 23, 2020 | 33.11 | 33.24 | 32.06 | 32.74 | 249,537 | +0.24(+0.74%) |
Jun 22, 2020 | 32.59 | 32.78 | 31.93 | 32.50 | 321,726 | -0.45(-1.37%) |
Jun 19, 2020 | 33.57 | 33.86 | 32.02 | 32.95 | 908,400 | -0.40(-1.20%) |
Jun 18, 2020 | 33.12 | 34.55 | 32.92 | 33.35 | 323,207 | -0.25(-0.74%) |
Jun 17, 2020 | 35.04 | 35.04 | 33.42 | 33.60 | 162,543 | -1.52(-4.33%) |
Jun 16, 2020 | 36.02 | 37.20 | 34.95 | 35.12 | 377,917 | +0.55(+1.59%) |
Jun 15, 2020 | 32.58 | 34.61 | 32.55 | 34.57 | 283,151 | +0.50(+1.47%) |
Jun 12, 2020 | 34.94 | 35.10 | 32.83 | 34.07 | 268,300 | +0.74(+2.22%) |
Jun 11, 2020 | 33.35 | 34.09 | 33.00 | 33.33 | 410,754 | -2.04(-5.77%) |
Jun 10, 2020 | 36.57 | 36.72 | 35.25 | 35.37 | 293,532 | -1.61(-4.35%) |
Jun 09, 2020 | 36.97 | 37.93 | 36.50 | 36.98 | 315,442 | -0.94(-2.48%) |
Jun 08, 2020 | 38.22 | 38.66 | 37.65 | 37.92 | 304,163 | +0.94(+2.54%) |
Jun 05, 2020 | 36.86 | 37.47 | 35.80 | 36.98 | 264,600 | +2.24(+6.45%) |
Jun 04, 2020 | 34.61 | 35.50 | 33.86 | 34.74 | 325,750 | +0.13(+0.38%) |
Jun 03, 2020 | 33.38 | 35.43 | 33.37 | 34.61 | 237,812 | +2.24(+6.92%) |
Jun 02, 2020 | 32.30 | 33.11 | 31.96 | 32.37 | 384,196 | +0.75(+2.37%) |
Jun 01, 2020 | 30.71 | 31.91 | 30.32 | 31.62 | 237,477 | +0.93(+3.03%) |
May 29, 2020 | 33.64 | 33.71 | 30.47 | 30.69 | 422,900 | -3.43(-10.05%) |
May 28, 2020 | 34.52 | 34.88 | 33.24 | 34.12 | 2,183,958 | -0.44(-1.27%) |
May 27, 2020 | 33.26 | 34.68 | 32.91 | 34.56 | 761,226 | +1.86(+5.69%) |
May 26, 2020 | 31.79 | 33.21 | 31.79 | 32.70 | 305,665 | +2.35(+7.74%) |
May 22, 2020 | 30.60 | 30.86 | 29.96 | 30.35 | 395,900 | -0.04(-0.13%) |
May 21, 2020 | 30.25 | 30.93 | 30.25 | 30.39 | 332,186 | -0.17(-0.56%) |
May 20, 2020 | 30.49 | 30.97 | 30.18 | 30.56 | 309,214 | +0.56(+1.87%) |
May 19, 2020 | 31.70 | 31.79 | 29.99 | 30.00 | 400,194 | -1.39(-4.43%) |
May 18, 2020 | 29.02 | 31.60 | 29.02 | 31.39 | 267,109 | +3.17(+11.23%) |
May 15, 2020 | 27.15 | 28.60 | 26.53 | 28.22 | 333,600 | +2.10(+8.04%) |
May 14, 2020 | 26.31 | 27.00 | 25.00 | 26.12 | 302,164 | -1.06(-3.90%) |
May 13, 2020 | 29.24 | 29.30 | 27.09 | 27.18 | 213,211 | -2.58(-8.67%) |
May 12, 2020 | 30.59 | 30.81 | 29.69 | 29.76 | 229,654 | -0.99(-3.22%) |
May 11, 2020 | 32.97 | 33.43 | 30.75 | 30.75 | 278,371 | -2.84(-8.45%) |
May 08, 2020 | 32.89 | 34.23 | 31.61 | 33.59 | 233,200 | +1.82(+5.73%) |
May 07, 2020 | 31.80 | 32.48 | 31.37 | 31.77 | 204,253 | +0.63(+2.02%) |
May 06, 2020 | 32.49 | 32.81 | 31.03 | 31.14 | 184,163 | -1.05(-3.26%) |
May 05, 2020 | 33.50 | 34.27 | 32.19 | 32.19 | 230,195 | -0.62(-1.89%) |
May 04, 2020 | 31.01 | 32.91 | 30.87 | 32.81 | 268,586 | +1.24(+3.93%) |