Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.90 | 43.28 | 42.66 | 43.28 | 13,800 | +0.08(+0.18%) |
Jul 30, 2020 | 42.76 | 43.22 | 42.54 | 43.20 | 7,667 | +0.06(+0.14%) |
Jul 29, 2020 | 42.72 | 43.14 | 42.69 | 43.14 | 11,881 | +0.72(+1.70%) |
Jul 28, 2020 | 42.66 | 42.90 | 42.42 | 42.42 | 9,888 | -0.60(-1.40%) |
Jul 27, 2020 | 42.25 | 43.02 | 42.25 | 43.02 | 13,290 | +0.81(+1.91%) |
Jul 24, 2020 | 42.30 | 42.63 | 42.14 | 42.21 | 7,600 | -0.52(-1.21%) |
Jul 23, 2020 | 43.19 | 43.39 | 42.64 | 42.73 | 6,089 | -0.37(-0.86%) |
Jul 22, 2020 | 43.15 | 43.22 | 42.95 | 43.11 | 10,058 | +0.21(+0.48%) |
Jul 21, 2020 | 43.23 | 43.29 | 42.90 | 42.90 | 9,057 | -0.22(-0.51%) |
Jul 20, 2020 | 42.52 | 43.12 | 42.52 | 43.12 | 10,318 | +0.30(+0.70%) |
Jul 17, 2020 | 42.58 | 42.82 | 42.46 | 42.82 | 8,900 | +0.26(+0.61%) |
Jul 16, 2020 | 42.41 | 42.60 | 42.37 | 42.56 | 10,578 | -0.32(-0.75%) |
Jul 15, 2020 | 42.58 | 42.88 | 42.47 | 42.88 | 9,750 | +0.57(+1.36%) |
Jul 14, 2020 | 41.43 | 42.31 | 41.21 | 42.31 | 11,763 | +0.59(+1.40%) |
Jul 13, 2020 | 42.72 | 42.79 | 41.72 | 41.72 | 23,820 | -0.51(-1.22%) |
Jul 10, 2020 | 41.97 | 42.23 | 41.84 | 42.23 | 9,600 | +0.01(+0.03%) |
Jul 09, 2020 | 42.24 | 42.36 | 42.10 | 42.22 | 8,398 | +0.00(+0.00%) |
Jul 08, 2020 | 42.16 | 42.23 | 41.90 | 42.22 | 12,834 | +0.39(+0.93%) |
Jul 07, 2020 | 42.33 | 42.54 | 41.83 | 41.83 | 16,505 | -0.75(-1.76%) |
Jul 06, 2020 | 42.64 | 42.66 | 42.55 | 42.58 | 2,214 | +0.73(+1.74%) |
Jul 02, 2020 | 42.08 | 42.22 | 41.83 | 41.85 | 12,800 | +0.35(+0.84%) |
Jul 01, 2020 | 41.99 | 41.99 | 41.50 | 41.50 | 9,238 | -0.36(-0.86%) |
Jun 30, 2020 | 41.28 | 41.89 | 41.28 | 41.86 | 10,250 | +0.88(+2.14%) |
Jun 29, 2020 | 41.01 | 41.01 | 40.85 | 40.98 | 2,244 | +0.29(+0.72%) |
Jun 26, 2020 | 41.18 | 41.18 | 40.59 | 40.69 | 800 | -0.65(-1.57%) |
Jun 25, 2020 | 40.43 | 41.34 | 40.38 | 41.34 | 12,024 | +0.58(+1.42%) |
Jun 24, 2020 | 41.58 | 41.58 | 40.62 | 40.76 | 13,544 | -1.17(-2.79%) |
Jun 23, 2020 | 42.21 | 42.33 | 41.93 | 41.93 | 8,367 | +0.18(+0.43%) |
Jun 22, 2020 | 41.44 | 41.83 | 41.42 | 41.75 | 7,260 | +0.31(+0.75%) |
Jun 19, 2020 | 42.23 | 42.23 | 41.29 | 41.44 | 7,400 | -0.36(-0.86%) |
Jun 18, 2020 | 41.77 | 41.87 | 41.70 | 41.80 | 3,135 | +0.01(+0.03%) |
Jun 17, 2020 | 41.96 | 41.96 | 41.72 | 41.79 | 1,457 | -0.05(-0.12%) |
Jun 16, 2020 | 41.91 | 42.09 | 41.84 | 41.84 | 2,620 | +0.91(+2.22%) |
Jun 15, 2020 | 40.44 | 40.93 | 40.44 | 40.93 | 1,380 | +0.34(+0.84%) |
Jun 12, 2020 | 41.30 | 41.30 | 40.57 | 40.59 | 2,800 | +0.64(+1.60%) |
Jun 11, 2020 | 41.21 | 41.21 | 39.95 | 39.95 | 3,290 | -2.77(-6.48%) |
Jun 10, 2020 | 42.70 | 42.84 | 42.70 | 42.72 | 765 | -0.10(-0.23%) |
Jun 09, 2020 | 42.74 | 42.95 | 42.74 | 42.82 | 2,847 | -0.33(-0.76%) |
Jun 08, 2020 | 43.27 | 43.28 | 42.76 | 43.15 | 4,321 | +0.19(+0.44%) |
Jun 05, 2020 | 42.77 | 43.21 | 42.77 | 42.96 | 12,000 | +1.20(+2.87%) |
Jun 04, 2020 | 41.72 | 41.90 | 41.55 | 41.76 | 5,121 | -0.12(-0.29%) |
Jun 03, 2020 | 41.50 | 41.92 | 41.50 | 41.88 | 3,050 | +1.00(+2.45%) |
Jun 02, 2020 | 40.53 | 40.88 | 40.26 | 40.88 | 3,846 | +0.58(+1.44%) |
Jun 01, 2020 | 40.26 | 40.46 | 40.20 | 40.30 | 7,897 | +0.10(+0.25%) |
May 29, 2020 | 39.54 | 40.20 | 39.31 | 40.20 | 8,800 | +0.48(+1.21%) |
May 28, 2020 | 40.00 | 40.47 | 39.72 | 39.72 | 6,692 | -0.44(-1.10%) |
May 27, 2020 | 40.00 | 40.16 | 39.54 | 40.16 | 7,948 | +0.48(+1.20%) |
May 26, 2020 | 40.00 | 40.10 | 39.68 | 39.68 | 2,987 | +0.71(+1.82%) |
May 22, 2020 | 38.70 | 38.97 | 38.70 | 38.97 | 1,500 | -0.02(-0.04%) |
May 21, 2020 | 39.43 | 39.44 | 38.99 | 38.99 | 2,588 | -0.62(-1.56%) |
May 20, 2020 | 39.69 | 39.69 | 39.54 | 39.61 | 1,422 | +0.97(+2.51%) |
May 19, 2020 | 39.16 | 39.26 | 38.64 | 38.64 | 4,374 | -0.32(-0.83%) |
May 18, 2020 | 38.34 | 39.02 | 38.34 | 38.96 | 5,988 | +1.94(+5.23%) |
May 15, 2020 | 36.64 | 37.03 | 36.64 | 37.03 | 2,200 | +0.09(+0.24%) |
May 14, 2020 | 35.71 | 36.97 | 35.71 | 36.94 | 3,218 | +0.43(+1.17%) |
May 13, 2020 | 36.62 | 37.08 | 36.09 | 36.51 | 4,429 | -0.94(-2.51%) |
May 12, 2020 | 38.45 | 38.53 | 37.45 | 37.45 | 8,646 | -1.05(-2.73%) |
May 11, 2020 | 38.18 | 38.67 | 38.18 | 38.50 | 3,452 | -0.11(-0.28%) |
May 08, 2020 | 38.36 | 38.61 | 38.27 | 38.61 | 5,400 | +0.84(+2.22%) |
May 07, 2020 | 37.67 | 38.01 | 37.67 | 37.77 | 4,591 | +0.44(+1.18%) |
May 06, 2020 | 37.60 | 37.60 | 37.33 | 37.33 | 2,015 | +0.22(+0.59%) |
May 05, 2020 | 37.26 | 37.55 | 37.11 | 37.11 | 5,455 | +0.55(+1.49%) |
May 04, 2020 | 36.21 | 36.56 | 36.21 | 36.56 | 3,278 | +0.09(+0.24%) |