Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.39 | 41.39 | 40.38 | 40.94 | 79,232 | -0.53(-1.29%) |
Jul 30, 2020 | 41.37 | 41.50 | 40.87 | 41.48 | 47,687 | -0.56(-1.33%) |
Jul 29, 2020 | 41.36 | 42.09 | 41.32 | 42.04 | 97,298 | +0.92(+2.23%) |
Jul 28, 2020 | 41.22 | 41.51 | 41.11 | 41.12 | 102,344 | -0.27(-0.66%) |
Jul 27, 2020 | 41.28 | 41.39 | 40.82 | 41.39 | 131,371 | +0.15(+0.36%) |
Jul 24, 2020 | 41.47 | 41.66 | 41.21 | 41.24 | 46,192 | -0.41(-0.99%) |
Jul 23, 2020 | 41.43 | 41.93 | 41.31 | 41.65 | 274,147 | +0.24(+0.59%) |
Jul 22, 2020 | 40.93 | 41.41 | 40.90 | 41.41 | 93,501 | +0.29(+0.70%) |
Jul 21, 2020 | 40.68 | 41.37 | 40.68 | 41.12 | 731,782 | +0.85(+2.11%) |
Jul 20, 2020 | 40.74 | 40.78 | 40.17 | 40.27 | 44,960 | -0.55(-1.35%) |
Jul 17, 2020 | 41.03 | 41.23 | 40.74 | 40.82 | 49,613 | -0.07(-0.16%) |
Jul 16, 2020 | 40.68 | 41.24 | 40.53 | 40.89 | 97,794 | -0.11(-0.27%) |
Jul 15, 2020 | 40.48 | 41.16 | 40.46 | 41.00 | 86,411 | +1.37(+3.44%) |
Jul 14, 2020 | 38.99 | 39.63 | 38.83 | 39.63 | 69,355 | +0.59(+1.51%) |
Jul 13, 2020 | 39.59 | 40.02 | 39.05 | 39.05 | 134,371 | -0.21(-0.52%) |
Jul 10, 2020 | 38.45 | 39.27 | 38.37 | 39.25 | 153,332 | +0.91(+2.37%) |
Jul 09, 2020 | 39.32 | 39.32 | 38.00 | 38.34 | 99,351 | -0.96(-2.45%) |
Jul 08, 2020 | 39.21 | 39.49 | 38.78 | 39.31 | 74,681 | +0.20(+0.50%) |
Jul 07, 2020 | 39.65 | 39.72 | 39.08 | 39.11 | 84,439 | -0.87(-2.18%) |
Jul 06, 2020 | 40.39 | 40.62 | 39.78 | 39.98 | 52,899 | +0.40(+1.02%) |
Jul 02, 2020 | 40.12 | 40.50 | 39.45 | 39.58 | 129,167 | +0.26(+0.67%) |
Jul 01, 2020 | 39.99 | 40.19 | 39.29 | 39.32 | 101,401 | -0.55(-1.38%) |
Jun 30, 2020 | 39.32 | 39.99 | 39.27 | 39.87 | 79,201 | +0.46(+1.16%) |
Jun 29, 2020 | 38.63 | 39.51 | 38.50 | 39.41 | 653,123 | +1.17(+3.06%) |
Jun 26, 2020 | 39.03 | 39.03 | 38.17 | 38.24 | 92,919 | -0.98(-2.49%) |
Jun 25, 2020 | 38.56 | 39.24 | 38.30 | 39.22 | 231,006 | +0.48(+1.24%) |
Jun 24, 2020 | 39.78 | 39.78 | 38.36 | 38.74 | 277,250 | -1.49(-3.70%) |
Jun 23, 2020 | 40.84 | 40.88 | 40.07 | 40.22 | 11,130,197 | -0.05(-0.12%) |
Jun 22, 2020 | 40.06 | 40.40 | 39.45 | 40.27 | 348,682 | +0.04(+0.10%) |
Jun 19, 2020 | 41.15 | 41.23 | 39.88 | 40.23 | 143,905 | -0.33(-0.83%) |
Jun 18, 2020 | 40.31 | 41.00 | 40.08 | 40.57 | 94,910 | -0.08(-0.21%) |
Jun 17, 2020 | 41.57 | 41.57 | 40.63 | 40.65 | 132,483 | -0.86(-2.08%) |
Jun 16, 2020 | 42.17 | 42.23 | 40.82 | 41.51 | 204,321 | +1.01(+2.50%) |
Jun 15, 2020 | 38.63 | 40.77 | 38.43 | 40.50 | 191,437 | +0.48(+1.21%) |
Jun 12, 2020 | 40.48 | 40.73 | 38.82 | 40.02 | 242,315 | +1.02(+2.62%) |
Jun 11, 2020 | 40.29 | 40.52 | 38.83 | 38.99 | 420,356 | -3.30(-7.80%) |
Jun 10, 2020 | 43.93 | 43.93 | 42.30 | 42.30 | 652,020 | -1.72(-3.91%) |
Jun 09, 2020 | 44.22 | 44.45 | 43.63 | 44.02 | 11,156,786 | -1.12(-2.47%) |
Jun 08, 2020 | 44.61 | 45.13 | 44.47 | 45.13 | 348,262 | +1.23(+2.80%) |
Jun 05, 2020 | 44.09 | 44.63 | 43.78 | 43.90 | 335,240 | +1.70(+4.03%) |
Jun 04, 2020 | 41.62 | 42.20 | 41.25 | 42.20 | 3,942,764 | +0.45(+1.07%) |
Jun 03, 2020 | 40.95 | 41.95 | 40.95 | 41.76 | 4,869,457 | +1.39(+3.43%) |
Jun 02, 2020 | 40.30 | 40.65 | 40.19 | 40.37 | 4,138,438 | +0.33(+0.84%) |
Jun 01, 2020 | 39.54 | 40.33 | 39.51 | 40.04 | 286,910 | +0.60(+1.53%) |
May 29, 2020 | 39.58 | 39.71 | 38.97 | 39.43 | 163,157 | -0.51(-1.28%) |
May 28, 2020 | 41.22 | 41.22 | 39.77 | 39.94 | 112,442 | -0.84(-2.05%) |
May 27, 2020 | 40.38 | 40.78 | 39.70 | 40.78 | 640,755 | +1.33(+3.37%) |
May 26, 2020 | 39.00 | 39.78 | 39.00 | 39.45 | 141,920 | +1.77(+4.69%) |
May 22, 2020 | 37.77 | 37.77 | 37.26 | 37.68 | 81,309 | -0.06(-0.15%) |
May 21, 2020 | 37.52 | 37.92 | 37.47 | 37.74 | 90,266 | +0.26(+0.69%) |
May 20, 2020 | 37.10 | 37.70 | 37.10 | 37.48 | 112,869 | +0.99(+2.70%) |
May 19, 2020 | 37.08 | 37.49 | 36.49 | 36.49 | 76,707 | -0.73(-1.95%) |
May 18, 2020 | 36.09 | 37.37 | 36.09 | 37.22 | 93,041 | +2.58(+7.46%) |
May 15, 2020 | 34.20 | 34.80 | 34.03 | 34.63 | 148,529 | +0.14(+0.40%) |
May 14, 2020 | 33.55 | 34.50 | 32.67 | 34.49 | 162,443 | +0.36(+1.06%) |
May 13, 2020 | 35.32 | 35.32 | 33.82 | 34.13 | 158,523 | -1.43(-4.03%) |
May 12, 2020 | 37.27 | 37.27 | 35.55 | 35.56 | 98,127 | -1.41(-3.82%) |
May 11, 2020 | 37.18 | 37.36 | 36.54 | 36.98 | 137,173 | -0.67(-1.78%) |
May 08, 2020 | 36.63 | 37.65 | 36.63 | 37.65 | 98,840 | +1.65(+4.57%) |
May 07, 2020 | 35.88 | 36.48 | 35.88 | 36.00 | 99,574 | +0.63(+1.79%) |
May 06, 2020 | 36.30 | 36.38 | 35.37 | 35.37 | 111,996 | -0.69(-1.91%) |
May 05, 2020 | 36.55 | 37.12 | 36.01 | 36.06 | 98,596 | +0.07(+0.18%) |
May 04, 2020 | 35.60 | 36.03 | 35.15 | 35.99 | 140,945 | -0.07(-0.21%) |