Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.94 | 33.97 | 33.06 | 33.94 | 6,235,300 | +0.46(+1.37%) |
Jul 30, 2020 | 33.11 | 33.61 | 32.26 | 33.48 | 4,537,400 | -0.38(-1.12%) |
Jul 29, 2020 | 33.79 | 33.95 | 33.58 | 33.86 | 1,827,380 | +0.31(+0.92%) |
Jul 28, 2020 | 33.46 | 34.07 | 33.32 | 33.55 | 2,602,897 | +0.07(+0.21%) |
Jul 27, 2020 | 33.20 | 33.49 | 33.00 | 33.48 | 2,881,529 | +0.49(+1.49%) |
Jul 24, 2020 | 32.53 | 33.01 | 32.30 | 32.99 | 4,404,600 | -0.07(-0.21%) |
Jul 23, 2020 | 33.78 | 33.89 | 32.72 | 33.06 | 6,077,206 | -0.58(-1.72%) |
Jul 22, 2020 | 33.35 | 33.64 | 33.08 | 33.64 | 3,875,652 | +0.22(+0.66%) |
Jul 21, 2020 | 34.00 | 34.19 | 33.22 | 33.42 | 4,024,784 | -0.21(-0.62%) |
Jul 20, 2020 | 33.05 | 33.87 | 32.97 | 33.63 | 4,273,477 | +0.78(+2.37%) |
Jul 17, 2020 | 32.43 | 32.87 | 32.28 | 32.85 | 2,874,000 | +0.56(+1.73%) |
Jul 16, 2020 | 31.65 | 32.35 | 31.63 | 32.29 | 2,605,496 | +0.27(+0.84%) |
Jul 15, 2020 | 32.05 | 32.08 | 31.36 | 32.02 | 4,160,890 | +0.44(+1.39%) |
Jul 14, 2020 | 30.69 | 31.60 | 30.36 | 31.58 | 4,751,403 | +0.90(+2.93%) |
Jul 13, 2020 | 32.42 | 32.42 | 30.61 | 30.68 | 4,573,906 | -1.53(-4.75%) |
Jul 10, 2020 | 31.68 | 32.22 | 31.36 | 32.21 | 3,845,800 | +0.42(+1.32%) |
Jul 09, 2020 | 32.06 | 32.15 | 31.08 | 31.79 | 5,073,557 | -0.27(-0.84%) |
Jul 08, 2020 | 31.93 | 32.09 | 31.39 | 32.06 | 2,060,240 | +0.41(+1.30%) |
Jul 07, 2020 | 32.08 | 32.52 | 31.61 | 31.65 | 3,409,687 | -0.55(-1.71%) |
Jul 06, 2020 | 32.76 | 32.76 | 32.03 | 32.20 | 2,311,566 | -0.04(-0.12%) |
Jul 02, 2020 | 32.61 | 32.85 | 32.09 | 32.24 | 4,758,100 | +0.28(+0.88%) |
Jul 01, 2020 | 31.74 | 32.05 | 31.47 | 31.96 | 3,508,444 | +0.46(+1.46%) |
Jun 30, 2020 | 30.56 | 31.60 | 30.52 | 31.50 | 3,713,765 | +0.79(+2.57%) |
Jun 29, 2020 | 30.24 | 30.72 | 29.75 | 30.71 | 3,701,795 | +0.68(+2.26%) |
Jun 26, 2020 | 30.92 | 30.96 | 29.82 | 30.03 | 4,922,200 | -0.93(-3.00%) |
Jun 25, 2020 | 30.12 | 30.98 | 29.80 | 30.96 | 3,081,811 | +0.63(+2.08%) |
Jun 24, 2020 | 30.85 | 31.28 | 29.64 | 30.33 | 8,724,982 | -1.07(-3.41%) |
Jun 23, 2020 | 31.86 | 31.88 | 31.28 | 31.40 | 3,769,853 | +0.21(+0.67%) |
Jun 22, 2020 | 30.37 | 31.20 | 30.17 | 31.19 | 4,594,929 | +0.68(+2.23%) |
Jun 19, 2020 | 31.13 | 31.24 | 29.99 | 30.51 | 4,717,300 | -0.25(-0.81%) |
Jun 18, 2020 | 30.23 | 30.76 | 30.07 | 30.76 | 2,373,737 | +0.25(+0.82%) |
Jun 17, 2020 | 30.66 | 30.70 | 30.03 | 30.51 | 3,104,886 | -0.03(-0.10%) |
Jun 16, 2020 | 31.18 | 31.29 | 29.64 | 30.54 | 5,594,445 | +0.34(+1.13%) |
Jun 15, 2020 | 28.40 | 30.33 | 27.86 | 30.20 | 7,414,023 | +0.40(+1.34%) |
Jun 12, 2020 | 29.94 | 30.27 | 27.79 | 29.80 | 16,462,400 | +0.51(+1.74%) |
Jun 11, 2020 | 33.28 | 34.09 | 28.95 | 29.29 | 9,793,157 | -5.97(-16.93%) |
Jun 10, 2020 | 35.02 | 35.91 | 34.69 | 35.26 | 4,784,917 | +0.09(+0.26%) |
Jun 09, 2020 | 35.54 | 35.67 | 35.03 | 35.17 | 3,044,042 | -0.90(-2.50%) |
Jun 08, 2020 | 36.52 | 36.61 | 35.88 | 36.07 | 2,912,429 | -0.41(-1.12%) |
Jun 05, 2020 | 36.63 | 36.69 | 36.26 | 36.48 | 3,529,400 | +0.94(+2.64%) |
Jun 04, 2020 | 35.30 | 36.05 | 35.12 | 35.54 | 3,758,470 | +0.13(+0.37%) |
Jun 03, 2020 | 35.00 | 35.48 | 34.89 | 35.41 | 4,219,757 | +0.79(+2.28%) |
Jun 02, 2020 | 34.25 | 34.66 | 34.06 | 34.62 | 3,791,622 | +0.47(+1.38%) |
Jun 01, 2020 | 33.86 | 34.29 | 33.77 | 34.15 | 2,909,425 | -0.17(-0.50%) |
May 29, 2020 | 33.57 | 34.32 | 33.28 | 34.32 | 4,354,900 | +0.65(+1.93%) |
May 28, 2020 | 34.25 | 34.36 | 33.49 | 33.67 | 3,210,963 | -0.71(-2.07%) |
May 27, 2020 | 34.46 | 34.48 | 33.26 | 34.38 | 2,956,201 | +0.40(+1.18%) |
May 26, 2020 | 34.59 | 34.62 | 33.89 | 33.98 | 2,907,512 | +0.18(+0.53%) |
May 22, 2020 | 33.52 | 33.85 | 33.25 | 33.80 | 2,745,300 | +0.10(+0.30%) |
May 21, 2020 | 34.15 | 34.30 | 33.28 | 33.70 | 4,705,678 | -0.37(-1.09%) |
May 20, 2020 | 33.86 | 34.14 | 33.51 | 34.07 | 4,112,215 | +1.01(+3.06%) |
May 19, 2020 | 33.86 | 34.27 | 33.06 | 33.06 | 4,104,849 | -0.93(-2.74%) |
May 18, 2020 | 34.03 | 34.19 | 33.71 | 33.99 | 3,636,114 | +1.03(+3.13%) |
May 15, 2020 | 31.75 | 32.96 | 31.50 | 32.96 | 4,114,000 | +0.42(+1.29%) |
May 14, 2020 | 30.97 | 32.54 | 30.44 | 32.54 | 6,048,956 | +0.83(+2.62%) |
May 13, 2020 | 33.17 | 33.49 | 31.06 | 31.71 | 6,477,829 | -1.79(-5.34%) |
May 12, 2020 | 35.87 | 35.97 | 33.50 | 33.50 | 5,668,872 | -1.85(-5.23%) |
May 11, 2020 | 33.72 | 35.39 | 33.66 | 35.35 | 2,336,130 | +1.14(+3.33%) |
May 08, 2020 | 33.52 | 34.21 | 33.40 | 34.21 | 2,685,800 | +1.16(+3.51%) |
May 07, 2020 | 32.91 | 33.19 | 32.81 | 33.05 | 2,728,888 | +0.73(+2.26%) |
May 06, 2020 | 32.86 | 32.99 | 32.32 | 32.32 | 2,684,452 | -0.28(-0.86%) |
May 05, 2020 | 32.53 | 33.03 | 32.48 | 32.60 | 3,430,883 | +0.67(+2.10%) |
May 04, 2020 | 31.10 | 31.99 | 30.93 | 31.93 | 1,848,226 | +0.32(+1.01%) |