Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.55 | 38.56 | 37.97 | 38.24 | 15,031,368 | -0.22(-0.58%) |
Jul 30, 2020 | 38.47 | 38.60 | 38.11 | 38.46 | 11,599,856 | -0.45(-1.17%) |
Jul 29, 2020 | 38.64 | 38.98 | 38.62 | 38.91 | 11,675,344 | +0.68(+1.77%) |
Jul 28, 2020 | 38.51 | 38.56 | 38.21 | 38.24 | 9,128,032 | -0.42(-1.08%) |
Jul 27, 2020 | 38.36 | 38.68 | 38.23 | 38.65 | 12,665,399 | +0.53(+1.40%) |
Jul 24, 2020 | 37.78 | 38.15 | 37.69 | 38.12 | 11,513,520 | -0.10(-0.26%) |
Jul 23, 2020 | 38.53 | 38.66 | 38.06 | 38.22 | 11,621,414 | -0.26(-0.67%) |
Jul 22, 2020 | 38.63 | 38.64 | 38.29 | 38.48 | 8,914,230 | -0.13(-0.35%) |
Jul 21, 2020 | 38.89 | 38.91 | 38.60 | 38.61 | 13,174,035 | +0.28(+0.74%) |
Jul 20, 2020 | 38.06 | 38.36 | 37.95 | 38.32 | 6,826,473 | +0.53(+1.41%) |
Jul 17, 2020 | 37.86 | 37.90 | 37.63 | 37.79 | 9,881,876 | +0.17(+0.45%) |
Jul 16, 2020 | 37.43 | 37.67 | 37.38 | 37.62 | 11,775,832 | -0.54(-1.42%) |
Jul 15, 2020 | 38.30 | 38.35 | 38.02 | 38.16 | 12,584,482 | +0.04(+0.09%) |
Jul 14, 2020 | 37.65 | 38.22 | 37.55 | 38.13 | 14,743,937 | +0.02(+0.05%) |
Jul 13, 2020 | 38.58 | 38.89 | 38.06 | 38.11 | 15,537,182 | -0.19(-0.49%) |
Jul 10, 2020 | 38.34 | 38.38 | 38.08 | 38.30 | 13,092,631 | -0.27(-0.69%) |
Jul 09, 2020 | 38.92 | 38.96 | 38.25 | 38.56 | 14,427,206 | +0.03(+0.07%) |
Jul 08, 2020 | 38.10 | 38.56 | 38.07 | 38.54 | 11,248,616 | +1.00(+2.68%) |
Jul 07, 2020 | 37.68 | 37.93 | 37.52 | 37.53 | 11,355,724 | -0.60(-1.59%) |
Jul 06, 2020 | 37.82 | 38.16 | 37.81 | 38.14 | 15,760,680 | +1.61(+4.41%) |
Jul 02, 2020 | 36.49 | 36.75 | 36.40 | 36.53 | 12,354,820 | +0.84(+2.37%) |
Jul 01, 2020 | 35.52 | 35.84 | 35.51 | 35.68 | 15,980,029 | +0.47(+1.34%) |
Jun 30, 2020 | 35.31 | 35.36 | 35.09 | 35.21 | 19,874,428 | -0.18(-0.50%) |
Jun 29, 2020 | 35.22 | 35.40 | 35.03 | 35.39 | 12,375,439 | +0.23(+0.66%) |
Jun 26, 2020 | 35.49 | 35.51 | 35.04 | 35.16 | 15,806,750 | -0.43(-1.20%) |
Jun 25, 2020 | 35.38 | 35.64 | 35.24 | 35.59 | 10,885,463 | +0.15(+0.43%) |
Jun 24, 2020 | 35.77 | 35.88 | 35.22 | 35.43 | 12,628,896 | -0.54(-1.51%) |
Jun 23, 2020 | 36.04 | 36.20 | 35.94 | 35.98 | 9,532,591 | +0.36(+1.00%) |
Jun 22, 2020 | 35.48 | 35.70 | 35.40 | 35.62 | 13,090,035 | +0.38(+1.08%) |
Jun 19, 2020 | 35.66 | 35.66 | 35.07 | 35.24 | 16,153,351 | +0.06(+0.18%) |
Jun 18, 2020 | 35.08 | 35.33 | 35.08 | 35.18 | 11,419,992 | +0.01(+0.03%) |
Jun 17, 2020 | 35.12 | 35.34 | 35.07 | 35.17 | 13,322,930 | +0.32(+0.91%) |
Jun 16, 2020 | 35.50 | 35.50 | 34.64 | 34.85 | 26,349,954 | +0.13(+0.38%) |
Jun 15, 2020 | 34.14 | 34.89 | 34.04 | 34.72 | 14,469,806 | -0.14(-0.41%) |
Jun 12, 2020 | 34.97 | 35.07 | 34.38 | 34.86 | 23,065,242 | +0.78(+2.29%) |
Jun 11, 2020 | 34.79 | 34.97 | 34.05 | 34.08 | 17,546,776 | -1.83(-5.10%) |
Jun 10, 2020 | 35.81 | 36.03 | 35.53 | 35.91 | 16,326,361 | +0.18(+0.50%) |
Jun 09, 2020 | 35.45 | 35.80 | 35.34 | 35.73 | 9,364,583 | -0.19(-0.54%) |
Jun 08, 2020 | 35.61 | 35.96 | 35.42 | 35.93 | 11,131,789 | +0.28(+0.79%) |
Jun 05, 2020 | 35.67 | 35.89 | 35.61 | 35.65 | 17,422,238 | +0.81(+2.31%) |
Jun 04, 2020 | 34.88 | 35.10 | 34.68 | 34.84 | 10,192,163 | -0.44(-1.25%) |
Jun 03, 2020 | 35.00 | 35.37 | 34.96 | 35.28 | 17,897,054 | +0.67(+1.94%) |
Jun 02, 2020 | 34.22 | 34.67 | 34.16 | 34.61 | 15,271,649 | +0.79(+2.33%) |
Jun 01, 2020 | 33.41 | 33.85 | 33.33 | 33.82 | 19,675,980 | +0.75(+2.28%) |
May 29, 2020 | 32.73 | 33.11 | 32.50 | 33.07 | 21,754,216 | +0.57(+1.74%) |
May 28, 2020 | 32.84 | 33.00 | 32.48 | 32.50 | 17,949,802 | -0.21(-0.65%) |
May 27, 2020 | 32.80 | 32.82 | 32.36 | 32.72 | 17,761,674 | +0.04(+0.11%) |
May 26, 2020 | 32.92 | 33.06 | 32.61 | 32.68 | 18,598,010 | +0.71(+2.21%) |
May 22, 2020 | 32.12 | 32.12 | 31.85 | 31.97 | 14,628,923 | -0.62(-1.90%) |
May 21, 2020 | 32.74 | 32.87 | 32.45 | 32.59 | 14,454,078 | -0.34(-1.02%) |
May 20, 2020 | 33.04 | 33.19 | 32.77 | 32.93 | 14,292,504 | +0.41(+1.25%) |
May 19, 2020 | 32.76 | 32.90 | 32.52 | 32.52 | 12,260,073 | -0.33(-1.00%) |
May 18, 2020 | 32.38 | 32.92 | 32.37 | 32.85 | 15,363,726 | +1.20(+3.78%) |
May 15, 2020 | 31.59 | 31.81 | 31.48 | 31.65 | 13,017,056 | -0.40(-1.24%) |
May 14, 2020 | 31.35 | 32.10 | 31.23 | 32.05 | 21,924,756 | +0.10(+0.30%) |
May 13, 2020 | 32.34 | 32.43 | 31.75 | 31.96 | 19,510,584 | -0.10(-0.30%) |
May 12, 2020 | 32.39 | 32.65 | 32.03 | 32.05 | 16,201,499 | -0.10(-0.30%) |
May 11, 2020 | 32.19 | 32.34 | 32.12 | 32.15 | 14,875,605 | -0.16(-0.49%) |
May 08, 2020 | 32.03 | 32.37 | 32.01 | 32.31 | 18,444,962 | +0.71(+2.24%) |
May 07, 2020 | 31.67 | 31.76 | 31.48 | 31.60 | 14,862,098 | +0.20(+0.65%) |
May 06, 2020 | 31.67 | 31.73 | 31.39 | 31.40 | 14,400,583 | -0.08(-0.25%) |
May 05, 2020 | 31.64 | 31.78 | 31.45 | 31.48 | 16,337,354 | +0.14(+0.45%) |
May 04, 2020 | 31.07 | 31.34 | 30.98 | 31.34 | 25,825,174 | +0.39(+1.26%) |