Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.74 | 40.78 | 39.89 | 40.17 | 237,320 | -0.22(-0.54%) |
Jul 30, 2020 | 39.72 | 40.44 | 39.50 | 40.39 | 343,163 | -2.25(-5.28%) |
Jul 29, 2020 | 41.73 | 42.64 | 41.72 | 42.64 | 182,413 | +1.52(+3.70%) |
Jul 28, 2020 | 41.35 | 41.42 | 41.05 | 41.12 | 196,007 | -0.49(-1.17%) |
Jul 27, 2020 | 41.33 | 41.73 | 41.26 | 41.61 | 199,226 | +0.76(+1.86%) |
Jul 24, 2020 | 40.80 | 40.96 | 40.62 | 40.85 | 212,540 | -0.80(-1.91%) |
Jul 23, 2020 | 41.78 | 41.97 | 41.53 | 41.64 | 122,791 | -0.11(-0.26%) |
Jul 22, 2020 | 41.58 | 41.75 | 41.47 | 41.75 | 134,217 | +0.73(+1.79%) |
Jul 21, 2020 | 41.24 | 41.35 | 40.98 | 41.02 | 163,046 | +0.62(+1.54%) |
Jul 20, 2020 | 40.44 | 40.58 | 40.11 | 40.40 | 159,347 | +0.30(+0.75%) |
Jul 17, 2020 | 39.86 | 40.15 | 39.78 | 40.10 | 200,750 | +0.92(+2.34%) |
Jul 16, 2020 | 39.01 | 39.25 | 38.94 | 39.18 | 162,280 | +0.16(+0.42%) |
Jul 15, 2020 | 38.67 | 39.03 | 38.62 | 39.02 | 180,972 | +0.39(+1.02%) |
Jul 14, 2020 | 38.01 | 38.68 | 37.98 | 38.62 | 184,270 | +0.48(+1.25%) |
Jul 13, 2020 | 38.43 | 38.80 | 38.07 | 38.14 | 284,135 | -0.78(-2.00%) |
Jul 10, 2020 | 38.91 | 39.00 | 38.53 | 38.92 | 160,906 | +0.12(+0.31%) |
Jul 09, 2020 | 39.01 | 39.30 | 38.53 | 38.80 | 232,244 | -0.66(-1.67%) |
Jul 08, 2020 | 39.34 | 39.53 | 39.01 | 39.46 | 246,364 | -0.52(-1.31%) |
Jul 07, 2020 | 40.10 | 40.38 | 39.96 | 39.99 | 151,345 | -0.47(-1.15%) |
Jul 06, 2020 | 40.49 | 40.58 | 40.33 | 40.45 | 212,012 | -0.11(-0.27%) |
Jul 02, 2020 | 40.44 | 40.74 | 40.41 | 40.56 | 199,658 | +0.43(+1.07%) |
Jul 01, 2020 | 39.73 | 40.26 | 39.59 | 40.13 | 113,359 | +0.49(+1.22%) |
Jun 30, 2020 | 39.14 | 39.72 | 39.08 | 39.65 | 145,334 | +0.38(+0.96%) |
Jun 29, 2020 | 39.19 | 39.30 | 38.78 | 39.27 | 120,448 | +0.15(+0.37%) |
Jun 26, 2020 | 39.74 | 39.83 | 39.04 | 39.12 | 132,851 | -0.85(-2.13%) |
Jun 25, 2020 | 39.39 | 40.19 | 39.12 | 39.98 | 212,672 | +0.86(+2.20%) |
Jun 24, 2020 | 39.71 | 40.05 | 38.87 | 39.12 | 146,997 | -0.75(-1.88%) |
Jun 23, 2020 | 40.12 | 40.35 | 39.87 | 39.87 | 204,539 | +0.57(+1.45%) |
Jun 22, 2020 | 39.21 | 39.42 | 38.96 | 39.30 | 119,188 | +0.52(+1.35%) |
Jun 19, 2020 | 39.28 | 39.40 | 38.53 | 38.78 | 284,478 | -0.46(-1.17%) |
Jun 18, 2020 | 39.31 | 39.36 | 38.92 | 39.23 | 95,942 | -0.15(-0.37%) |
Jun 17, 2020 | 39.58 | 39.69 | 39.38 | 39.38 | 171,504 | +0.19(+0.49%) |
Jun 16, 2020 | 39.34 | 39.47 | 39.02 | 39.19 | 204,475 | +0.69(+1.78%) |
Jun 15, 2020 | 37.91 | 38.61 | 37.63 | 38.50 | 204,230 | +0.08(+0.21%) |
Jun 12, 2020 | 38.96 | 39.04 | 37.86 | 38.42 | 283,823 | +0.09(+0.24%) |
Jun 11, 2020 | 39.64 | 39.69 | 38.25 | 38.33 | 243,273 | -1.66(-4.15%) |
Jun 10, 2020 | 40.01 | 40.26 | 39.80 | 39.99 | 169,643 | +0.18(+0.46%) |
Jun 09, 2020 | 39.56 | 40.02 | 39.56 | 39.80 | 165,102 | -0.25(-0.62%) |
Jun 08, 2020 | 39.45 | 40.06 | 39.41 | 40.05 | 186,724 | -0.23(-0.57%) |
Jun 05, 2020 | 40.24 | 40.58 | 40.18 | 40.28 | 202,933 | +0.64(+1.62%) |
Jun 04, 2020 | 39.39 | 39.82 | 39.37 | 39.64 | 136,865 | -0.06(-0.16%) |
Jun 03, 2020 | 39.49 | 39.81 | 39.42 | 39.70 | 148,148 | +0.01(+0.02%) |
Jun 02, 2020 | 39.78 | 39.86 | 39.43 | 39.69 | 192,872 | +0.67(+1.71%) |
Jun 01, 2020 | 38.66 | 39.05 | 38.66 | 39.02 | 141,171 | +0.37(+0.95%) |
May 29, 2020 | 38.33 | 38.70 | 38.11 | 38.66 | 260,353 | +0.59(+1.54%) |
May 28, 2020 | 38.03 | 38.47 | 38.03 | 38.07 | 193,376 | +0.95(+2.57%) |
May 27, 2020 | 36.66 | 37.12 | 36.45 | 37.12 | 270,543 | -0.37(-0.98%) |
May 26, 2020 | 37.83 | 37.88 | 37.38 | 37.49 | 175,271 | +0.16(+0.44%) |
May 22, 2020 | 37.32 | 37.58 | 37.19 | 37.32 | 250,528 | +0.17(+0.47%) |
May 21, 2020 | 37.84 | 37.84 | 37.06 | 37.15 | 200,834 | -0.40(-1.07%) |
May 20, 2020 | 37.89 | 37.92 | 37.38 | 37.55 | 315,184 | +1.15(+3.17%) |
May 19, 2020 | 36.62 | 36.95 | 36.37 | 36.40 | 206,114 | -0.33(-0.90%) |
May 18, 2020 | 36.34 | 36.87 | 36.29 | 36.72 | 219,414 | +0.73(+2.04%) |
May 15, 2020 | 35.66 | 36.01 | 35.66 | 35.99 | 167,237 | -0.24(-0.66%) |
May 14, 2020 | 36.41 | 36.50 | 35.81 | 36.23 | 308,959 | +0.38(+1.07%) |
May 13, 2020 | 36.32 | 36.43 | 35.64 | 35.85 | 278,522 | +0.08(+0.23%) |
May 12, 2020 | 36.38 | 36.46 | 35.76 | 35.76 | 202,593 | -0.71(-1.93%) |
May 11, 2020 | 36.04 | 36.67 | 35.98 | 36.47 | 519,543 | +0.75(+2.10%) |
May 08, 2020 | 35.54 | 35.85 | 35.36 | 35.72 | 222,474 | +0.64(+1.83%) |
May 07, 2020 | 35.30 | 35.38 | 34.94 | 35.08 | 160,939 | -0.57(-1.59%) |
May 06, 2020 | 35.86 | 36.32 | 35.64 | 35.64 | 314,197 | +0.19(+0.54%) |
May 05, 2020 | 35.34 | 35.57 | 35.28 | 35.45 | 160,212 | +0.54(+1.55%) |
May 04, 2020 | 35.05 | 35.10 | 34.70 | 34.91 | 219,463 | -0.30(-0.86%) |