Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.33 | 41.53 | 40.79 | 41.52 | 1,934,766 | +0.45(+1.09%) |
Jul 30, 2020 | 40.98 | 41.23 | 40.69 | 41.08 | 1,746,852 | -0.35(-0.85%) |
Jul 29, 2020 | 40.72 | 41.59 | 40.64 | 41.43 | 2,504,457 | +0.90(+2.23%) |
Jul 28, 2020 | 40.97 | 41.10 | 40.29 | 40.52 | 2,228,138 | -0.75(-1.82%) |
Jul 27, 2020 | 41.33 | 41.49 | 41.15 | 41.28 | 3,012,477 | -0.01(-0.02%) |
Jul 24, 2020 | 41.52 | 41.55 | 40.81 | 41.28 | 2,842,064 | -0.27(-0.65%) |
Jul 23, 2020 | 42.44 | 42.85 | 41.42 | 41.55 | 2,966,951 | -0.85(-2.01%) |
Jul 22, 2020 | 42.06 | 42.79 | 41.60 | 42.40 | 3,893,840 | +0.98(+2.36%) |
Jul 21, 2020 | 41.33 | 41.69 | 40.95 | 41.43 | 2,951,566 | -0.09(-0.22%) |
Jul 20, 2020 | 40.58 | 41.64 | 40.58 | 41.52 | 2,498,768 | +0.90(+2.23%) |
Jul 17, 2020 | 40.38 | 40.84 | 40.23 | 40.61 | 2,367,385 | +0.45(+1.11%) |
Jul 16, 2020 | 40.01 | 40.24 | 39.85 | 40.17 | 974,385 | +0.06(+0.15%) |
Jul 15, 2020 | 39.84 | 40.27 | 39.55 | 40.11 | 1,689,979 | +0.65(+1.63%) |
Jul 14, 2020 | 38.89 | 39.46 | 38.88 | 39.46 | 1,371,179 | +0.57(+1.46%) |
Jul 13, 2020 | 39.22 | 39.91 | 38.88 | 38.89 | 1,960,164 | +0.04(+0.10%) |
Jul 10, 2020 | 38.36 | 38.89 | 38.00 | 38.86 | 1,482,541 | +0.66(+1.72%) |
Jul 09, 2020 | 38.66 | 38.74 | 37.70 | 38.20 | 1,783,223 | -0.28(-0.74%) |
Jul 08, 2020 | 38.25 | 38.67 | 38.09 | 38.48 | 2,160,067 | +0.39(+1.02%) |
Jul 07, 2020 | 38.03 | 38.51 | 37.87 | 38.09 | 1,466,836 | -0.19(-0.50%) |
Jul 06, 2020 | 38.42 | 38.74 | 38.12 | 38.29 | 1,514,140 | +0.32(+0.85%) |
Jul 02, 2020 | 38.76 | 38.93 | 37.95 | 37.96 | 2,392,368 | -0.22(-0.58%) |
Jul 01, 2020 | 37.82 | 38.45 | 37.58 | 38.19 | 1,906,858 | +0.41(+1.08%) |
Jun 30, 2020 | 36.94 | 37.94 | 36.82 | 37.78 | 1,989,989 | +0.61(+1.63%) |
Jun 29, 2020 | 37.12 | 37.21 | 36.74 | 37.17 | 2,369,042 | +0.55(+1.49%) |
Jun 26, 2020 | 37.35 | 37.42 | 36.49 | 36.62 | 3,332,239 | -0.91(-2.42%) |
Jun 25, 2020 | 36.36 | 37.63 | 36.26 | 37.53 | 1,754,866 | +1.08(+2.96%) |
Jun 24, 2020 | 37.41 | 37.41 | 36.39 | 36.45 | 1,981,981 | -1.05(-2.80%) |
Jun 23, 2020 | 38.02 | 38.22 | 37.40 | 37.50 | 2,232,774 | -0.35(-0.93%) |
Jun 22, 2020 | 37.67 | 38.09 | 37.35 | 37.85 | 1,601,549 | +0.28(+0.74%) |
Jun 19, 2020 | 38.03 | 38.63 | 37.44 | 37.58 | 3,111,186 | -0.15(-0.39%) |
Jun 18, 2020 | 37.23 | 37.75 | 36.91 | 37.72 | 2,428,806 | +0.37(+0.98%) |
Jun 17, 2020 | 37.65 | 37.84 | 37.28 | 37.35 | 1,875,857 | -0.13(-0.34%) |
Jun 16, 2020 | 37.53 | 37.95 | 36.71 | 37.48 | 2,390,426 | +0.37(+0.99%) |
Jun 15, 2020 | 35.59 | 37.43 | 35.49 | 37.11 | 2,470,363 | +0.70(+1.93%) |
Jun 12, 2020 | 36.51 | 36.65 | 35.77 | 36.41 | 2,230,769 | +0.60(+1.68%) |
Jun 11, 2020 | 37.29 | 37.59 | 35.64 | 35.81 | 2,739,725 | -1.98(-5.25%) |
Jun 10, 2020 | 37.66 | 38.06 | 37.60 | 37.79 | 1,629,136 | -0.03(-0.07%) |
Jun 09, 2020 | 37.90 | 38.16 | 37.52 | 37.82 | 2,622,535 | -0.38(-1.00%) |
Jun 08, 2020 | 37.59 | 38.30 | 37.56 | 38.20 | 3,045,820 | +0.44(+1.17%) |
Jun 05, 2020 | 37.65 | 37.87 | 36.32 | 37.76 | 3,416,711 | +0.62(+1.67%) |
Jun 04, 2020 | 37.51 | 37.59 | 36.67 | 37.14 | 1,908,922 | -0.44(-1.18%) |
Jun 03, 2020 | 37.78 | 38.02 | 37.27 | 37.58 | 2,231,525 | +0.03(+0.08%) |
Jun 02, 2020 | 37.55 | 37.73 | 37.25 | 37.55 | 1,648,613 | +0.11(+0.30%) |
Jun 01, 2020 | 37.57 | 37.75 | 36.92 | 37.44 | 2,951,479 | +0.13(+0.35%) |
May 29, 2020 | 36.63 | 37.42 | 36.44 | 37.31 | 2,640,647 | +0.66(+1.80%) |
May 28, 2020 | 36.63 | 37.05 | 36.40 | 36.65 | 2,268,054 | +0.37(+1.02%) |
May 27, 2020 | 37.09 | 37.16 | 35.97 | 36.28 | 2,686,090 | -0.34(-0.94%) |
May 26, 2020 | 37.29 | 37.56 | 36.54 | 36.62 | 1,943,035 | +0.30(+0.81%) |
May 22, 2020 | 35.93 | 36.46 | 35.85 | 36.32 | 1,399,073 | +0.43(+1.18%) |
May 21, 2020 | 35.86 | 36.12 | 35.59 | 35.90 | 2,292,692 | -0.23(-0.63%) |
May 20, 2020 | 35.58 | 36.41 | 35.58 | 36.12 | 1,688,182 | +0.66(+1.86%) |
May 19, 2020 | 35.96 | 36.53 | 35.40 | 35.46 | 2,021,044 | -0.73(-2.03%) |
May 18, 2020 | 36.19 | 36.50 | 35.86 | 36.20 | 2,747,794 | +0.90(+2.55%) |
May 15, 2020 | 34.58 | 35.35 | 34.22 | 35.30 | 6,600,031 | +0.82(+2.37%) |
May 14, 2020 | 33.81 | 34.54 | 33.78 | 34.48 | 2,518,674 | +0.19(+0.54%) |
May 13, 2020 | 34.18 | 34.74 | 33.84 | 34.29 | 2,945,957 | +0.12(+0.36%) |
May 12, 2020 | 34.64 | 34.80 | 34.07 | 34.17 | 3,399,062 | -0.23(-0.68%) |
May 11, 2020 | 33.38 | 34.63 | 33.33 | 34.40 | 2,169,598 | +0.52(+1.53%) |
May 08, 2020 | 34.39 | 34.42 | 33.72 | 33.88 | 2,842,284 | +0.08(+0.24%) |
May 07, 2020 | 33.62 | 34.40 | 33.52 | 33.80 | 2,012,068 | +0.54(+1.61%) |
May 06, 2020 | 34.57 | 34.57 | 33.26 | 33.27 | 2,255,092 | -1.01(-2.94%) |
May 05, 2020 | 33.87 | 34.48 | 33.36 | 34.27 | 3,068,876 | +0.85(+2.54%) |
May 04, 2020 | 33.32 | 33.58 | 32.87 | 33.42 | 2,294,867 | -0.15(-0.46%) |