Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.20 | 39.49 | 38.08 | 38.81 | 3,863,184 | -0.48(-1.22%) |
Jul 30, 2020 | 38.97 | 39.51 | 38.72 | 39.29 | 3,152,517 | +0.40(+1.03%) |
Jul 29, 2020 | 38.97 | 39.22 | 38.58 | 38.89 | 2,995,735 | +0.30(+0.77%) |
Jul 28, 2020 | 38.18 | 38.94 | 38.18 | 38.59 | 2,820,817 | +0.42(+1.09%) |
Jul 27, 2020 | 37.44 | 38.20 | 36.97 | 38.18 | 2,527,835 | +0.04(+0.09%) |
Jul 24, 2020 | 38.41 | 38.69 | 38.03 | 38.14 | 2,713,322 | -0.15(-0.40%) |
Jul 23, 2020 | 37.43 | 38.30 | 37.34 | 38.30 | 2,886,359 | +1.00(+2.67%) |
Jul 22, 2020 | 36.95 | 37.43 | 36.78 | 37.30 | 2,055,608 | +0.27(+0.73%) |
Jul 21, 2020 | 36.57 | 37.46 | 36.52 | 37.03 | 2,047,440 | +0.58(+1.59%) |
Jul 20, 2020 | 37.15 | 37.15 | 36.45 | 36.45 | 2,334,302 | -0.86(-2.31%) |
Jul 17, 2020 | 37.23 | 37.45 | 37.06 | 37.31 | 2,178,559 | +0.19(+0.51%) |
Jul 16, 2020 | 36.99 | 37.46 | 36.77 | 37.12 | 2,755,018 | +0.05(+0.15%) |
Jul 15, 2020 | 37.15 | 37.34 | 36.79 | 37.06 | 2,353,257 | +0.42(+1.14%) |
Jul 14, 2020 | 36.06 | 36.76 | 35.74 | 36.65 | 2,394,267 | +0.62(+1.71%) |
Jul 13, 2020 | 36.03 | 36.38 | 35.83 | 36.03 | 3,608,672 | +0.34(+0.96%) |
Jul 10, 2020 | 34.34 | 35.70 | 34.34 | 35.69 | 2,062,800 | +1.42(+4.15%) |
Jul 09, 2020 | 34.87 | 34.88 | 34.02 | 34.26 | 2,517,886 | -0.79(-2.25%) |
Jul 08, 2020 | 35.52 | 35.69 | 34.83 | 35.05 | 2,781,221 | -0.49(-1.38%) |
Jul 07, 2020 | 35.52 | 35.69 | 35.35 | 35.54 | 2,507,069 | -0.41(-1.13%) |
Jul 06, 2020 | 36.37 | 36.57 | 35.62 | 35.95 | 2,163,952 | +0.10(+0.28%) |
Jul 02, 2020 | 36.26 | 36.71 | 35.81 | 35.85 | 2,921,555 | +0.14(+0.38%) |
Jul 01, 2020 | 36.34 | 36.34 | 35.64 | 35.71 | 2,197,481 | -0.44(-1.23%) |
Jun 30, 2020 | 36.01 | 36.29 | 35.75 | 36.16 | 3,132,976 | +0.22(+0.61%) |
Jun 29, 2020 | 35.68 | 36.13 | 35.53 | 35.94 | 1,985,949 | +0.66(+1.88%) |
Jun 26, 2020 | 36.08 | 36.12 | 35.08 | 35.28 | 4,598,236 | -0.92(-2.55%) |
Jun 25, 2020 | 35.49 | 36.29 | 35.35 | 36.20 | 2,834,781 | +0.57(+1.60%) |
Jun 24, 2020 | 35.73 | 35.89 | 35.28 | 35.63 | 4,034,273 | -0.55(-1.53%) |
Jun 23, 2020 | 36.70 | 36.70 | 36.18 | 36.18 | 2,446,714 | -0.06(-0.17%) |
Jun 22, 2020 | 36.33 | 36.45 | 35.80 | 36.25 | 1,711,984 | -0.22(-0.60%) |
Jun 19, 2020 | 37.38 | 37.76 | 36.42 | 36.47 | 5,543,065 | -0.31(-0.84%) |
Jun 18, 2020 | 36.35 | 36.85 | 36.19 | 36.77 | 2,361,323 | +0.10(+0.27%) |
Jun 17, 2020 | 37.16 | 37.16 | 36.38 | 36.67 | 2,590,157 | -0.25(-0.69%) |
Jun 16, 2020 | 36.91 | 37.52 | 36.42 | 36.93 | 3,068,633 | +1.13(+3.16%) |
Jun 15, 2020 | 34.66 | 35.87 | 34.47 | 35.79 | 3,260,866 | +0.06(+0.18%) |
Jun 12, 2020 | 35.89 | 36.22 | 35.03 | 35.73 | 3,646,564 | +0.75(+2.15%) |
Jun 11, 2020 | 36.38 | 36.60 | 34.93 | 34.98 | 3,847,786 | -2.48(-6.63%) |
Jun 10, 2020 | 38.34 | 38.42 | 37.41 | 37.46 | 4,517,168 | -0.94(-2.45%) |
Jun 09, 2020 | 38.17 | 38.69 | 37.95 | 38.40 | 4,336,195 | -0.46(-1.19%) |
Jun 08, 2020 | 38.53 | 38.89 | 37.95 | 38.87 | 4,734,580 | +0.34(+0.87%) |
Jun 05, 2020 | 38.01 | 38.85 | 38.01 | 38.53 | 3,906,111 | +1.25(+3.35%) |
Jun 04, 2020 | 36.47 | 37.30 | 36.27 | 37.28 | 2,718,463 | +0.57(+1.56%) |
Jun 03, 2020 | 36.25 | 36.82 | 36.19 | 36.71 | 2,516,564 | +0.76(+2.12%) |
Jun 02, 2020 | 35.34 | 35.98 | 35.19 | 35.95 | 3,202,759 | +0.71(+2.01%) |
Jun 01, 2020 | 35.41 | 35.41 | 34.88 | 35.24 | 2,828,385 | -0.38(-1.07%) |
May 29, 2020 | 35.02 | 35.75 | 34.88 | 35.62 | 4,144,470 | +0.28(+0.79%) |
May 28, 2020 | 35.95 | 35.95 | 35.23 | 35.34 | 4,781,742 | +0.00(+0.00%) |
May 27, 2020 | 34.18 | 35.34 | 34.18 | 35.34 | 4,620,714 | +1.69(+5.04%) |
May 26, 2020 | 32.90 | 33.85 | 32.89 | 33.65 | 3,002,620 | +1.59(+4.95%) |
May 22, 2020 | 31.76 | 32.09 | 31.54 | 32.06 | 1,926,405 | +0.24(+0.74%) |
May 21, 2020 | 31.81 | 32.01 | 31.62 | 31.83 | 2,005,466 | -0.21(-0.65%) |
May 20, 2020 | 31.87 | 32.12 | 31.73 | 32.03 | 2,157,717 | +0.48(+1.52%) |
May 19, 2020 | 32.11 | 32.12 | 31.50 | 31.55 | 2,158,201 | -0.56(-1.75%) |
May 18, 2020 | 31.59 | 32.29 | 31.56 | 32.12 | 2,898,087 | +1.51(+4.92%) |
May 15, 2020 | 30.50 | 31.19 | 30.42 | 30.61 | 6,916,419 | -0.04(-0.12%) |
May 14, 2020 | 29.98 | 30.69 | 29.61 | 30.64 | 2,729,630 | +0.29(+0.95%) |
May 13, 2020 | 30.95 | 31.22 | 30.17 | 30.36 | 3,220,199 | -0.81(-2.59%) |
May 12, 2020 | 32.18 | 32.32 | 31.09 | 31.16 | 2,588,316 | -0.62(-1.95%) |
May 11, 2020 | 32.30 | 32.37 | 31.46 | 31.78 | 2,885,576 | -0.86(-2.64%) |
May 08, 2020 | 31.76 | 32.73 | 31.62 | 32.64 | 3,222,110 | +1.46(+4.69%) |
May 07, 2020 | 31.30 | 31.60 | 31.12 | 31.18 | 3,304,745 | +0.32(+1.05%) |
May 06, 2020 | 31.47 | 31.68 | 30.78 | 30.86 | 3,271,116 | -0.50(-1.60%) |
May 05, 2020 | 31.53 | 31.90 | 31.33 | 31.36 | 2,924,362 | +0.18(+0.58%) |
May 04, 2020 | 31.19 | 31.36 | 30.81 | 31.18 | 2,820,810 | -0.32(-1.02%) |