Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.07 | 40.62 | 39.81 | 40.59 | 3,342,720 | +0.10(+0.26%) |
Jul 30, 2020 | 40.90 | 40.90 | 40.27 | 40.49 | 1,329,419 | -0.89(-2.15%) |
Jul 29, 2020 | 40.33 | 41.50 | 40.33 | 41.38 | 1,337,704 | +1.35(+3.38%) |
Jul 28, 2020 | 40.32 | 40.65 | 39.97 | 40.02 | 1,598,424 | -0.70(-1.72%) |
Jul 27, 2020 | 40.26 | 40.74 | 40.12 | 40.73 | 1,643,829 | +0.58(+1.44%) |
Jul 24, 2020 | 40.36 | 40.74 | 39.91 | 40.15 | 1,435,324 | -0.06(-0.14%) |
Jul 23, 2020 | 40.41 | 40.90 | 39.29 | 40.20 | 2,104,715 | -0.17(-0.42%) |
Jul 22, 2020 | 39.45 | 40.52 | 39.38 | 40.37 | 1,478,079 | +0.70(+1.76%) |
Jul 21, 2020 | 39.12 | 40.01 | 39.12 | 39.68 | 1,161,168 | +0.62(+1.59%) |
Jul 20, 2020 | 39.15 | 39.44 | 38.65 | 39.05 | 794,037 | -0.26(-0.67%) |
Jul 17, 2020 | 39.70 | 39.70 | 38.93 | 39.32 | 933,509 | -0.06(-0.14%) |
Jul 16, 2020 | 39.75 | 40.51 | 39.20 | 39.37 | 1,604,979 | -0.48(-1.21%) |
Jul 15, 2020 | 39.16 | 40.21 | 38.99 | 39.86 | 1,587,088 | +1.41(+3.68%) |
Jul 14, 2020 | 37.03 | 38.49 | 36.83 | 38.44 | 1,523,407 | +1.46(+3.95%) |
Jul 13, 2020 | 36.59 | 37.44 | 36.55 | 36.98 | 1,733,031 | +0.72(+1.98%) |
Jul 10, 2020 | 36.19 | 36.75 | 36.05 | 36.26 | 1,554,435 | +0.14(+0.39%) |
Jul 09, 2020 | 37.92 | 37.92 | 35.74 | 36.12 | 3,233,436 | +1.58(+4.59%) |
Jul 08, 2020 | 34.32 | 34.68 | 33.86 | 34.54 | 779,439 | +0.14(+0.41%) |
Jul 07, 2020 | 35.32 | 35.32 | 34.31 | 34.40 | 1,203,506 | -1.22(-3.42%) |
Jul 06, 2020 | 35.98 | 36.14 | 35.11 | 35.61 | 1,042,807 | +0.32(+0.91%) |
Jul 02, 2020 | 35.34 | 36.03 | 34.90 | 35.29 | 817,616 | +0.48(+1.38%) |
Jul 01, 2020 | 35.95 | 36.10 | 34.70 | 34.81 | 1,045,402 | -1.02(-2.84%) |
Jun 30, 2020 | 35.04 | 36.05 | 35.04 | 35.83 | 1,376,279 | +0.58(+1.66%) |
Jun 29, 2020 | 34.27 | 35.56 | 34.15 | 35.24 | 1,148,466 | +1.48(+4.39%) |
Jun 26, 2020 | 34.14 | 34.68 | 33.58 | 33.76 | 2,618,682 | -0.60(-1.76%) |
Jun 25, 2020 | 34.11 | 34.42 | 33.66 | 34.37 | 1,775,378 | +0.14(+0.41%) |
Jun 24, 2020 | 35.29 | 35.29 | 33.75 | 34.23 | 1,995,802 | -1.45(-4.07%) |
Jun 23, 2020 | 36.38 | 36.44 | 35.38 | 35.68 | 1,478,950 | -0.19(-0.53%) |
Jun 22, 2020 | 35.68 | 36.05 | 35.16 | 35.87 | 1,040,080 | +0.03(+0.08%) |
Jun 19, 2020 | 36.51 | 36.74 | 35.39 | 35.84 | 1,967,643 | +0.08(+0.21%) |
Jun 18, 2020 | 35.71 | 36.39 | 35.58 | 35.76 | 955,575 | -0.30(-0.84%) |
Jun 17, 2020 | 36.61 | 36.93 | 35.95 | 36.06 | 1,198,699 | -0.54(-1.47%) |
Jun 16, 2020 | 37.29 | 37.41 | 35.93 | 36.60 | 1,269,819 | +0.95(+2.67%) |
Jun 15, 2020 | 34.26 | 35.98 | 33.98 | 35.65 | 1,026,977 | +0.28(+0.80%) |
Jun 12, 2020 | 36.11 | 36.22 | 34.36 | 35.37 | 981,436 | +0.60(+1.74%) |
Jun 11, 2020 | 36.15 | 36.22 | 34.68 | 34.76 | 1,033,294 | -2.87(-7.62%) |
Jun 10, 2020 | 38.01 | 38.36 | 36.97 | 37.63 | 1,329,632 | -0.44(-1.16%) |
Jun 09, 2020 | 38.91 | 39.05 | 37.94 | 38.07 | 1,340,749 | -1.56(-3.93%) |
Jun 08, 2020 | 39.72 | 40.35 | 39.35 | 39.63 | 1,650,462 | +0.15(+0.38%) |
Jun 05, 2020 | 40.35 | 40.90 | 39.30 | 39.48 | 1,194,667 | +0.73(+1.87%) |
Jun 04, 2020 | 37.85 | 38.78 | 37.57 | 38.75 | 1,009,493 | +0.60(+1.58%) |
Jun 03, 2020 | 37.41 | 38.34 | 37.32 | 38.15 | 1,617,835 | +1.34(+3.64%) |
Jun 02, 2020 | 37.17 | 37.58 | 36.66 | 36.81 | 1,331,862 | +0.05(+0.13%) |
Jun 01, 2020 | 37.08 | 37.60 | 36.74 | 36.76 | 1,087,706 | -0.15(-0.41%) |
May 29, 2020 | 36.91 | 37.39 | 36.48 | 36.91 | 2,201,339 | -0.17(-0.46%) |
May 28, 2020 | 38.50 | 38.51 | 37.02 | 37.08 | 1,870,640 | -0.89(-2.33%) |
May 27, 2020 | 37.70 | 38.64 | 37.56 | 37.97 | 1,813,839 | +1.11(+3.02%) |
May 26, 2020 | 35.67 | 37.19 | 35.59 | 36.86 | 1,025,213 | +2.45(+7.13%) |
May 22, 2020 | 34.26 | 34.43 | 34.03 | 34.40 | 676,804 | +0.25(+0.72%) |
May 21, 2020 | 33.76 | 34.31 | 33.76 | 34.16 | 919,787 | +0.29(+0.86%) |
May 20, 2020 | 33.71 | 34.25 | 33.62 | 33.87 | 931,054 | +0.65(+1.96%) |
May 19, 2020 | 33.53 | 33.93 | 33.13 | 33.22 | 770,065 | -0.41(-1.23%) |
May 18, 2020 | 32.98 | 34.05 | 32.92 | 33.63 | 1,178,841 | +2.05(+6.48%) |
May 15, 2020 | 31.41 | 31.95 | 31.13 | 31.58 | 917,922 | +0.08(+0.24%) |
May 14, 2020 | 30.23 | 31.51 | 29.70 | 31.51 | 1,361,551 | +0.68(+2.20%) |
May 13, 2020 | 31.09 | 31.41 | 30.42 | 30.83 | 1,344,593 | -0.52(-1.65%) |
May 12, 2020 | 32.92 | 32.92 | 31.33 | 31.35 | 880,240 | -1.19(-3.65%) |
May 11, 2020 | 32.66 | 32.77 | 32.03 | 32.54 | 728,287 | -0.57(-1.71%) |
May 08, 2020 | 32.71 | 33.37 | 32.56 | 33.10 | 852,500 | +0.82(+2.54%) |
May 07, 2020 | 32.21 | 32.74 | 32.09 | 32.28 | 1,010,002 | +0.65(+2.06%) |
May 06, 2020 | 32.41 | 32.51 | 31.56 | 31.63 | 872,695 | -0.58(-1.79%) |
May 05, 2020 | 32.71 | 33.16 | 32.06 | 32.21 | 1,228,314 | -0.31(-0.96%) |
May 04, 2020 | 31.17 | 32.55 | 31.12 | 32.52 | 1,535,037 | +0.99(+3.14%) |