Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.74 | 38.96 | 37.90 | 38.95 | 196,738 | +0.29(+0.74%) |
Jul 30, 2020 | 38.32 | 38.80 | 38.03 | 38.67 | 149,620 | -0.02(-0.05%) |
Jul 29, 2020 | 37.98 | 38.77 | 37.98 | 38.68 | 147,614 | +0.71(+1.87%) |
Jul 28, 2020 | 37.89 | 38.43 | 37.75 | 37.97 | 145,056 | +0.10(+0.27%) |
Jul 27, 2020 | 37.15 | 37.99 | 36.84 | 37.87 | 115,540 | +0.76(+2.04%) |
Jul 24, 2020 | 37.50 | 37.90 | 37.00 | 37.11 | 118,432 | -0.45(-1.21%) |
Jul 23, 2020 | 38.29 | 38.47 | 37.42 | 37.57 | 181,404 | -0.67(-1.74%) |
Jul 22, 2020 | 38.82 | 39.01 | 38.02 | 38.23 | 190,830 | -0.53(-1.36%) |
Jul 21, 2020 | 38.57 | 39.13 | 38.31 | 38.76 | 183,050 | +0.51(+1.33%) |
Jul 20, 2020 | 38.57 | 38.61 | 37.89 | 38.25 | 150,053 | -0.39(-1.01%) |
Jul 17, 2020 | 38.43 | 38.82 | 38.30 | 38.64 | 141,470 | +0.18(+0.48%) |
Jul 16, 2020 | 38.60 | 38.79 | 38.11 | 38.45 | 144,907 | -0.33(-0.86%) |
Jul 15, 2020 | 38.59 | 39.22 | 38.30 | 38.79 | 222,143 | +0.77(+2.02%) |
Jul 14, 2020 | 37.21 | 38.05 | 36.80 | 38.02 | 299,137 | +0.77(+2.06%) |
Jul 13, 2020 | 37.61 | 38.11 | 37.11 | 37.25 | 246,392 | -0.19(-0.52%) |
Jul 10, 2020 | 35.48 | 37.47 | 35.16 | 37.45 | 334,531 | +1.96(+5.52%) |
Jul 09, 2020 | 36.67 | 36.67 | 35.33 | 35.49 | 148,422 | -1.08(-2.96%) |
Jul 08, 2020 | 36.62 | 37.86 | 36.32 | 36.57 | 272,451 | -0.07(-0.20%) |
Jul 07, 2020 | 37.30 | 37.63 | 36.57 | 36.64 | 223,186 | -1.00(-2.65%) |
Jul 06, 2020 | 38.52 | 38.62 | 37.64 | 37.64 | 149,351 | -0.43(-1.12%) |
Jul 02, 2020 | 38.80 | 39.13 | 37.94 | 38.06 | 135,845 | -0.45(-1.18%) |
Jul 01, 2020 | 38.52 | 38.91 | 38.21 | 38.52 | 181,892 | +0.25(+0.65%) |
Jun 30, 2020 | 38.70 | 41.10 | 37.91 | 38.27 | 349,792 | -0.39(-1.00%) |
Jun 29, 2020 | 37.84 | 38.84 | 37.52 | 38.66 | 188,194 | +1.16(+3.08%) |
Jun 26, 2020 | 38.52 | 38.56 | 37.46 | 37.50 | 365,464 | -1.10(-2.85%) |
Jun 25, 2020 | 38.78 | 38.78 | 38.16 | 38.60 | 179,117 | -0.20(-0.52%) |
Jun 24, 2020 | 39.94 | 39.99 | 38.47 | 38.80 | 265,824 | -1.17(-2.94%) |
Jun 23, 2020 | 40.70 | 40.96 | 39.90 | 39.98 | 383,246 | -0.35(-0.87%) |
Jun 22, 2020 | 40.51 | 40.51 | 39.78 | 40.33 | 280,090 | -0.20(-0.50%) |
Jun 19, 2020 | 41.49 | 41.88 | 40.15 | 40.53 | 287,591 | -0.55(-1.35%) |
Jun 18, 2020 | 41.13 | 41.33 | 40.59 | 41.09 | 220,968 | -0.03(-0.07%) |
Jun 17, 2020 | 42.00 | 42.00 | 40.89 | 41.12 | 173,611 | -0.77(-1.83%) |
Jun 16, 2020 | 42.19 | 42.62 | 41.41 | 41.88 | 239,901 | +0.74(+1.80%) |
Jun 15, 2020 | 40.56 | 41.53 | 40.02 | 41.14 | 256,886 | -0.04(-0.09%) |
Jun 12, 2020 | 42.43 | 42.53 | 40.60 | 41.18 | 225,508 | -0.08(-0.20%) |
Jun 11, 2020 | 42.80 | 42.90 | 41.21 | 41.26 | 276,768 | -2.52(-5.75%) |
Jun 10, 2020 | 43.71 | 44.19 | 43.27 | 43.78 | 201,337 | +0.25(+0.57%) |
Jun 09, 2020 | 44.38 | 44.52 | 43.31 | 43.53 | 181,436 | -1.03(-2.31%) |
Jun 08, 2020 | 45.31 | 45.60 | 44.28 | 44.57 | 284,124 | -0.70(-1.54%) |
Jun 05, 2020 | 45.08 | 45.55 | 44.64 | 45.26 | 214,345 | +1.05(+2.37%) |
Jun 04, 2020 | 44.50 | 44.74 | 43.83 | 44.22 | 265,476 | -0.40(-0.89%) |
Jun 03, 2020 | 45.08 | 45.13 | 44.54 | 44.61 | 159,521 | -0.06(-0.12%) |
Jun 02, 2020 | 44.27 | 44.81 | 43.98 | 44.67 | 152,065 | +0.69(+1.57%) |
Jun 01, 2020 | 43.55 | 44.58 | 43.55 | 43.98 | 293,214 | +0.41(+0.95%) |
May 29, 2020 | 43.10 | 43.78 | 42.54 | 43.56 | 341,734 | +0.28(+0.64%) |
May 28, 2020 | 44.57 | 44.57 | 43.19 | 43.29 | 204,683 | -0.87(-1.98%) |
May 27, 2020 | 43.83 | 44.20 | 42.97 | 44.16 | 195,125 | +0.76(+1.76%) |
May 26, 2020 | 43.55 | 43.76 | 42.93 | 43.40 | 271,973 | +0.75(+1.75%) |
May 22, 2020 | 42.52 | 42.66 | 41.83 | 42.65 | 165,432 | +0.50(+1.18%) |
May 21, 2020 | 42.13 | 42.39 | 41.24 | 42.15 | 359,479 | +0.19(+0.46%) |
May 20, 2020 | 41.95 | 42.13 | 41.43 | 41.96 | 218,107 | +0.66(+1.60%) |
May 19, 2020 | 41.79 | 42.03 | 41.28 | 41.30 | 255,057 | -0.69(-1.64%) |
May 18, 2020 | 40.60 | 42.03 | 40.60 | 41.99 | 270,977 | +1.90(+4.75%) |
May 15, 2020 | 39.58 | 40.57 | 39.22 | 40.08 | 827,272 | +0.31(+0.79%) |
May 14, 2020 | 39.47 | 40.10 | 38.76 | 39.77 | 193,086 | -0.17(-0.41%) |
May 13, 2020 | 40.49 | 41.11 | 39.66 | 39.94 | 279,298 | -0.85(-2.08%) |
May 12, 2020 | 42.96 | 42.96 | 40.77 | 40.78 | 253,174 | -1.84(-4.32%) |
May 11, 2020 | 42.90 | 43.42 | 42.25 | 42.62 | 295,418 | -0.76(-1.76%) |
May 08, 2020 | 42.78 | 44.07 | 42.78 | 43.39 | 224,018 | +0.71(+1.66%) |
May 07, 2020 | 43.32 | 45.36 | 39.90 | 42.68 | 573,878 | -2.29(-5.09%) |
May 06, 2020 | 44.06 | 45.66 | 43.92 | 44.97 | 212,685 | +0.92(+2.09%) |
May 05, 2020 | 44.04 | 45.17 | 43.76 | 44.05 | 315,999 | +0.32(+0.74%) |
May 04, 2020 | 44.19 | 44.94 | 43.07 | 43.73 | 320,113 | -0.61(-1.37%) |