Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.85 | 36.01 | 35.28 | 35.85 | 7,474,948 | +0.52(+1.47%) |
Jul 30, 2020 | 34.00 | 35.43 | 33.83 | 35.33 | 7,368,418 | +0.82(+2.36%) |
Jul 29, 2020 | 34.81 | 34.81 | 34.17 | 34.51 | 4,490,198 | +0.13(+0.37%) |
Jul 28, 2020 | 34.86 | 34.90 | 34.28 | 34.38 | 4,985,139 | -0.59(-1.69%) |
Jul 27, 2020 | 34.68 | 35.25 | 34.57 | 34.97 | 5,530,709 | +0.58(+1.69%) |
Jul 24, 2020 | 34.19 | 34.91 | 33.69 | 34.39 | 8,341,469 | -0.33(-0.96%) |
Jul 23, 2020 | 35.51 | 35.67 | 34.38 | 34.73 | 5,626,202 | -0.67(-1.89%) |
Jul 22, 2020 | 35.79 | 35.86 | 35.06 | 35.39 | 6,512,999 | -0.30(-0.85%) |
Jul 21, 2020 | 36.57 | 36.64 | 35.32 | 35.70 | 8,198,533 | -0.55(-1.52%) |
Jul 20, 2020 | 35.92 | 36.36 | 35.62 | 36.25 | 5,961,931 | +0.35(+0.99%) |
Jul 17, 2020 | 36.02 | 36.36 | 35.83 | 35.90 | 4,757,266 | -0.07(-0.19%) |
Jul 16, 2020 | 35.77 | 36.00 | 35.25 | 35.96 | 6,087,559 | -0.45(-1.24%) |
Jul 15, 2020 | 36.17 | 36.86 | 35.51 | 36.42 | 6,021,152 | -0.18(-0.48%) |
Jul 14, 2020 | 35.47 | 36.71 | 34.97 | 36.59 | 6,690,130 | +0.55(+1.53%) |
Jul 13, 2020 | 38.38 | 38.73 | 35.99 | 36.04 | 10,258,150 | -1.61(-4.27%) |
Jul 10, 2020 | 37.77 | 37.82 | 37.06 | 37.65 | 6,148,053 | +0.24(+0.64%) |
Jul 09, 2020 | 37.18 | 37.54 | 36.28 | 37.41 | 12,614,370 | +0.46(+1.25%) |
Jul 08, 2020 | 35.25 | 36.95 | 35.02 | 36.95 | 14,481,163 | +2.17(+6.24%) |
Jul 07, 2020 | 35.49 | 35.65 | 34.75 | 34.78 | 6,455,270 | -0.71(-1.99%) |
Jul 06, 2020 | 35.15 | 35.79 | 34.97 | 35.49 | 9,481,123 | +1.12(+3.26%) |
Jul 02, 2020 | 34.18 | 34.73 | 34.03 | 34.37 | 6,221,331 | +0.64(+1.89%) |
Jul 01, 2020 | 34.35 | 34.37 | 33.65 | 33.73 | 6,119,019 | -0.68(-1.97%) |
Jun 30, 2020 | 32.99 | 34.48 | 32.99 | 34.41 | 8,310,818 | +1.47(+4.47%) |
Jun 29, 2020 | 32.57 | 33.16 | 32.03 | 32.93 | 8,271,457 | +0.32(+0.99%) |
Jun 26, 2020 | 33.32 | 33.47 | 32.43 | 32.61 | 9,022,270 | -0.63(-1.89%) |
Jun 25, 2020 | 32.93 | 33.26 | 32.35 | 33.24 | 4,544,416 | +0.24(+0.71%) |
Jun 24, 2020 | 33.45 | 33.89 | 32.93 | 33.00 | 5,553,328 | -0.72(-2.12%) |
Jun 23, 2020 | 34.56 | 34.56 | 33.70 | 33.72 | 6,082,726 | -0.34(-1.01%) |
Jun 22, 2020 | 33.49 | 34.24 | 33.14 | 34.06 | 9,046,136 | +0.72(+2.15%) |
Jun 19, 2020 | 34.28 | 34.30 | 33.29 | 33.35 | 12,027,622 | -0.50(-1.48%) |
Jun 18, 2020 | 34.54 | 34.54 | 33.67 | 33.85 | 6,800,456 | -0.48(-1.40%) |
Jun 17, 2020 | 34.27 | 34.81 | 34.17 | 34.33 | 5,889,557 | +0.24(+0.69%) |
Jun 16, 2020 | 35.09 | 35.12 | 33.39 | 34.09 | 8,635,106 | +0.34(+1.02%) |
Jun 15, 2020 | 32.38 | 33.84 | 32.06 | 33.75 | 8,036,480 | +0.65(+1.96%) |
Jun 12, 2020 | 33.84 | 33.95 | 32.49 | 33.10 | 7,985,127 | +0.40(+1.23%) |
Jun 11, 2020 | 33.35 | 33.87 | 32.62 | 32.70 | 9,323,971 | -1.71(-4.96%) |
Jun 10, 2020 | 34.82 | 35.02 | 34.37 | 34.41 | 8,103,164 | -0.11(-0.31%) |
Jun 09, 2020 | 33.72 | 34.96 | 33.61 | 34.51 | 9,961,944 | +0.22(+0.63%) |
Jun 08, 2020 | 34.68 | 35.12 | 34.18 | 34.30 | 12,557,708 | -0.92(-2.62%) |
Jun 05, 2020 | 35.66 | 36.05 | 35.09 | 35.22 | 10,040,052 | +0.00(+0.00%) |
Jun 04, 2020 | 35.03 | 36.23 | 34.67 | 35.22 | 11,036,155 | -0.07(-0.19%) |
Jun 03, 2020 | 34.59 | 36.19 | 34.57 | 35.29 | 22,014,800 | +1.32(+3.90%) |
Jun 02, 2020 | 32.39 | 34.02 | 32.30 | 33.96 | 16,434,306 | +1.60(+4.94%) |
Jun 01, 2020 | 31.75 | 32.54 | 31.35 | 32.36 | 12,299,537 | +0.35(+1.10%) |
May 29, 2020 | 31.96 | 32.35 | 30.88 | 32.01 | 23,331,750 | +2.60(+8.84%) |
May 28, 2020 | 29.96 | 30.50 | 29.14 | 29.41 | 16,816,404 | -0.72(-2.38%) |
May 27, 2020 | 29.96 | 30.35 | 28.70 | 30.13 | 13,270,650 | +0.20(+0.66%) |
May 26, 2020 | 31.32 | 31.40 | 29.73 | 29.93 | 14,591,587 | +0.36(+1.23%) |
May 22, 2020 | 28.68 | 29.63 | 28.35 | 29.57 | 9,278,448 | +1.01(+3.54%) |
May 21, 2020 | 28.28 | 28.97 | 28.28 | 28.56 | 11,468,158 | +0.14(+0.48%) |
May 20, 2020 | 27.50 | 28.63 | 27.41 | 28.42 | 12,727,718 | +1.56(+5.81%) |
May 19, 2020 | 27.23 | 27.80 | 26.84 | 26.86 | 7,559,942 | -0.21(-0.76%) |
May 18, 2020 | 26.30 | 27.23 | 26.30 | 27.07 | 8,856,074 | +1.22(+4.71%) |
May 15, 2020 | 25.15 | 25.93 | 24.97 | 25.85 | 5,963,319 | +0.07(+0.27%) |
May 14, 2020 | 25.00 | 25.85 | 24.51 | 25.78 | 7,830,702 | +0.48(+1.90%) |
May 13, 2020 | 25.76 | 25.93 | 24.94 | 25.30 | 8,237,643 | -0.27(-1.04%) |
May 12, 2020 | 26.15 | 26.33 | 25.52 | 25.56 | 9,330,233 | -0.28(-1.10%) |
May 11, 2020 | 26.05 | 26.24 | 25.68 | 25.85 | 9,232,586 | -0.50(-1.90%) |
May 08, 2020 | 25.92 | 26.50 | 25.92 | 26.35 | 9,376,986 | +0.40(+1.55%) |
May 07, 2020 | 26.40 | 26.51 | 25.75 | 25.95 | 7,638,752 | -0.16(-0.60%) |
May 06, 2020 | 26.19 | 26.66 | 26.07 | 26.10 | 7,992,887 | +0.32(+1.26%) |
May 05, 2020 | 25.75 | 26.05 | 25.51 | 25.78 | 7,869,477 | +0.56(+2.22%) |
May 04, 2020 | 24.60 | 25.24 | 24.56 | 25.22 | 7,090,494 | +0.27(+1.06%) |