Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.31 | 31.56 | 30.54 | 31.39 | 402,149 | -0.15(-0.48%) |
Jul 30, 2020 | 31.43 | 31.67 | 31.16 | 31.54 | 205,866 | -0.17(-0.53%) |
Jul 29, 2020 | 31.67 | 32.00 | 31.26 | 31.71 | 406,899 | +0.07(+0.21%) |
Jul 28, 2020 | 30.99 | 32.08 | 30.99 | 31.65 | 442,633 | +0.49(+1.57%) |
Jul 27, 2020 | 31.44 | 31.80 | 30.98 | 31.16 | 508,202 | -0.44(-1.39%) |
Jul 24, 2020 | 32.13 | 32.52 | 31.44 | 31.59 | 283,160 | -0.40(-1.24%) |
Jul 23, 2020 | 31.78 | 32.20 | 31.78 | 31.99 | 290,400 | +0.00(+0.00%) |
Jul 22, 2020 | 31.72 | 32.27 | 31.48 | 31.99 | 409,782 | -0.01(-0.03%) |
Jul 21, 2020 | 31.62 | 32.24 | 31.50 | 32.00 | 352,246 | +0.61(+1.94%) |
Jul 20, 2020 | 31.52 | 31.52 | 30.94 | 31.39 | 556,784 | -0.11(-0.35%) |
Jul 17, 2020 | 31.14 | 31.65 | 31.02 | 31.50 | 358,504 | +0.46(+1.50%) |
Jul 16, 2020 | 30.47 | 31.10 | 30.47 | 31.04 | 448,393 | +0.54(+1.77%) |
Jul 15, 2020 | 30.98 | 31.41 | 30.49 | 30.50 | 347,327 | +0.02(+0.06%) |
Jul 14, 2020 | 30.32 | 30.67 | 30.04 | 30.48 | 289,913 | +0.32(+1.07%) |
Jul 13, 2020 | 30.58 | 30.63 | 30.06 | 30.16 | 570,481 | -0.40(-1.30%) |
Jul 10, 2020 | 29.86 | 30.58 | 29.76 | 30.55 | 308,472 | +0.80(+2.70%) |
Jul 09, 2020 | 30.01 | 30.05 | 28.98 | 29.75 | 388,336 | -0.41(-1.35%) |
Jul 08, 2020 | 30.08 | 30.28 | 29.57 | 30.16 | 322,201 | -0.04(-0.14%) |
Jul 07, 2020 | 30.17 | 30.44 | 29.88 | 30.20 | 1,198,533 | -0.35(-1.13%) |
Jul 06, 2020 | 31.27 | 31.43 | 29.92 | 30.55 | 355,303 | -0.44(-1.42%) |
Jul 02, 2020 | 31.43 | 31.64 | 30.91 | 30.99 | 436,923 | -0.13(-0.41%) |
Jul 01, 2020 | 30.91 | 31.27 | 30.60 | 31.11 | 485,304 | +0.35(+1.13%) |
Jun 30, 2020 | 29.92 | 30.91 | 29.92 | 30.77 | 722,621 | +0.77(+2.56%) |
Jun 29, 2020 | 28.93 | 30.17 | 28.69 | 30.00 | 567,124 | +1.45(+5.06%) |
Jun 26, 2020 | 29.51 | 29.90 | 28.19 | 28.55 | 1,163,513 | -1.10(-3.71%) |
Jun 25, 2020 | 29.82 | 29.87 | 29.22 | 29.65 | 770,194 | -0.24(-0.79%) |
Jun 24, 2020 | 29.24 | 30.15 | 29.22 | 29.89 | 895,655 | +0.39(+1.32%) |
Jun 23, 2020 | 30.37 | 30.55 | 29.33 | 29.50 | 428,590 | -0.53(-1.77%) |
Jun 22, 2020 | 29.80 | 30.26 | 29.49 | 30.03 | 496,706 | +0.16(+0.54%) |
Jun 19, 2020 | 31.32 | 31.77 | 29.83 | 29.87 | 1,937,296 | -1.36(-4.36%) |
Jun 18, 2020 | 31.10 | 31.47 | 30.50 | 31.23 | 357,197 | -0.17(-0.54%) |
Jun 17, 2020 | 31.65 | 31.83 | 30.72 | 31.40 | 459,628 | -0.29(-0.91%) |
Jun 16, 2020 | 32.51 | 32.63 | 31.44 | 31.69 | 440,734 | -0.06(-0.19%) |
Jun 15, 2020 | 30.30 | 32.31 | 30.13 | 31.75 | 745,853 | +0.90(+2.93%) |
Jun 12, 2020 | 31.40 | 31.42 | 30.34 | 30.84 | 534,149 | +0.25(+0.80%) |
Jun 11, 2020 | 32.15 | 32.27 | 30.45 | 30.60 | 518,369 | -2.03(-6.22%) |
Jun 10, 2020 | 32.98 | 33.27 | 32.62 | 32.63 | 487,337 | -0.42(-1.28%) |
Jun 09, 2020 | 33.14 | 33.34 | 32.51 | 33.05 | 462,124 | -0.40(-1.19%) |
Jun 08, 2020 | 33.64 | 33.82 | 33.37 | 33.45 | 508,677 | -0.08(-0.23%) |
Jun 05, 2020 | 34.19 | 34.53 | 33.40 | 33.52 | 635,987 | -0.25(-0.75%) |
Jun 04, 2020 | 33.84 | 33.89 | 33.23 | 33.78 | 725,172 | -0.06(-0.17%) |
Jun 03, 2020 | 33.56 | 34.31 | 33.39 | 33.84 | 523,649 | +0.61(+1.83%) |
Jun 02, 2020 | 33.22 | 33.40 | 32.92 | 33.23 | 558,391 | +0.32(+0.98%) |
Jun 01, 2020 | 33.12 | 33.31 | 32.87 | 32.91 | 543,670 | -0.21(-0.64%) |
May 29, 2020 | 32.33 | 33.35 | 32.15 | 33.12 | 698,202 | +0.25(+0.77%) |
May 28, 2020 | 32.91 | 33.27 | 32.77 | 32.86 | 754,049 | +0.30(+0.92%) |
May 27, 2020 | 33.04 | 33.17 | 32.25 | 32.56 | 556,157 | +0.08(+0.26%) |
May 26, 2020 | 32.55 | 32.96 | 32.28 | 32.48 | 441,159 | +0.63(+1.97%) |
May 22, 2020 | 32.07 | 32.07 | 31.44 | 31.85 | 292,353 | -0.04(-0.13%) |
May 21, 2020 | 31.87 | 32.24 | 31.76 | 31.89 | 444,658 | +0.03(+0.08%) |
May 20, 2020 | 31.17 | 31.95 | 30.73 | 31.87 | 432,813 | +0.99(+3.20%) |
May 19, 2020 | 31.76 | 31.97 | 30.87 | 30.88 | 490,889 | -1.15(-3.60%) |
May 18, 2020 | 31.17 | 32.31 | 31.17 | 32.04 | 456,037 | +1.89(+6.27%) |
May 15, 2020 | 30.20 | 30.33 | 29.12 | 30.14 | 858,056 | -0.22(-0.72%) |
May 14, 2020 | 30.04 | 30.52 | 28.88 | 30.36 | 546,546 | -0.05(-0.17%) |
May 13, 2020 | 31.55 | 31.55 | 30.15 | 30.41 | 567,820 | -1.37(-4.32%) |
May 12, 2020 | 33.12 | 33.44 | 31.63 | 31.78 | 519,327 | -1.26(-3.82%) |
May 11, 2020 | 33.41 | 33.72 | 32.17 | 33.05 | 667,610 | -0.36(-1.08%) |
May 08, 2020 | 33.94 | 34.28 | 32.82 | 33.41 | 619,009 | -0.14(-0.42%) |
May 07, 2020 | 33.27 | 33.92 | 33.16 | 33.55 | 476,960 | +0.68(+2.06%) |
May 06, 2020 | 34.64 | 34.88 | 32.83 | 32.87 | 437,042 | -1.80(-5.19%) |
May 05, 2020 | 34.80 | 35.41 | 34.60 | 34.67 | 302,555 | +0.13(+0.39%) |
May 04, 2020 | 33.87 | 34.71 | 33.58 | 34.54 | 324,597 | +0.32(+0.93%) |