Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.31 | 33.31 | 33.25 | 33.27 | 2,858,417 | +0.01(+0.03%) |
Jul 30, 2020 | 33.27 | 33.27 | 33.22 | 33.26 | 892,607 | +0.03(+0.08%) |
Jul 29, 2020 | 33.20 | 33.24 | 33.17 | 33.23 | 1,023,769 | +0.05(+0.16%) |
Jul 28, 2020 | 33.16 | 33.23 | 33.15 | 33.18 | 616,387 | +0.03(+0.08%) |
Jul 27, 2020 | 33.22 | 33.22 | 33.13 | 33.15 | 679,414 | -0.02(-0.05%) |
Jul 24, 2020 | 33.18 | 33.23 | 33.13 | 33.17 | 2,190,224 | -0.05(-0.14%) |
Jul 23, 2020 | 33.26 | 33.26 | 33.19 | 33.22 | 803,471 | +0.01(+0.03%) |
Jul 22, 2020 | 33.22 | 33.23 | 33.17 | 33.21 | 1,305,072 | +0.03(+0.08%) |
Jul 21, 2020 | 33.14 | 33.20 | 33.14 | 33.18 | 791,664 | +0.08(+0.24%) |
Jul 20, 2020 | 33.09 | 33.15 | 33.07 | 33.10 | 1,439,623 | +0.01(+0.03%) |
Jul 17, 2020 | 33.05 | 33.11 | 33.04 | 33.09 | 1,863,123 | +0.04(+0.14%) |
Jul 16, 2020 | 32.98 | 33.08 | 32.98 | 33.04 | 1,355,214 | +0.02(+0.05%) |
Jul 15, 2020 | 32.99 | 33.04 | 32.99 | 33.03 | 654,995 | +0.03(+0.08%) |
Jul 14, 2020 | 32.92 | 33.01 | 32.90 | 33.00 | 1,503,338 | +0.08(+0.25%) |
Jul 13, 2020 | 32.92 | 32.96 | 32.90 | 32.92 | 348,469 | +0.01(+0.03%) |
Jul 10, 2020 | 32.94 | 33.00 | 32.91 | 32.91 | 1,004,732 | -0.07(-0.22%) |
Jul 09, 2020 | 32.95 | 32.98 | 32.92 | 32.98 | 994,684 | +0.03(+0.08%) |
Jul 08, 2020 | 32.94 | 32.95 | 32.91 | 32.95 | 1,574,375 | +0.01(+0.03%) |
Jul 07, 2020 | 32.95 | 32.96 | 32.91 | 32.95 | 667,105 | -0.03(-0.08%) |
Jul 06, 2020 | 32.95 | 32.97 | 32.92 | 32.97 | 2,203,415 | +0.05(+0.16%) |
Jul 02, 2020 | 32.92 | 32.94 | 32.87 | 32.92 | 1,821,597 | +0.00(+0.00%) |
Jul 01, 2020 | 32.84 | 32.92 | 32.80 | 32.92 | 2,599,163 | +0.08(+0.24%) |
Jun 30, 2020 | 32.81 | 32.89 | 32.78 | 32.84 | 2,168,414 | +0.06(+0.19%) |
Jun 29, 2020 | 32.75 | 32.82 | 32.70 | 32.78 | 1,253,418 | +0.06(+0.19%) |
Jun 26, 2020 | 32.69 | 32.76 | 32.69 | 32.71 | 965,524 | -0.01(-0.03%) |
Jun 25, 2020 | 32.80 | 32.80 | 32.70 | 32.72 | 1,021,690 | -0.02(-0.05%) |
Jun 24, 2020 | 32.76 | 32.79 | 32.68 | 32.74 | 1,700,326 | -0.04(-0.11%) |
Jun 23, 2020 | 32.83 | 32.83 | 32.74 | 32.78 | 1,464,788 | +0.04(+0.14%) |
Jun 22, 2020 | 32.78 | 32.80 | 32.71 | 32.73 | 1,995,933 | -0.02(-0.05%) |
Jun 19, 2020 | 32.73 | 32.80 | 32.73 | 32.75 | 1,851,850 | -0.01(-0.03%) |
Jun 18, 2020 | 32.78 | 32.80 | 32.75 | 32.76 | 1,965,332 | -0.01(-0.03%) |
Jun 17, 2020 | 32.80 | 32.85 | 32.71 | 32.77 | 3,174,446 | -0.02(-0.05%) |
Jun 16, 2020 | 32.98 | 32.98 | 32.69 | 32.79 | 9,309,405 | +0.03(+0.08%) |
Jun 15, 2020 | 32.43 | 32.81 | 32.43 | 32.76 | 5,092,648 | +0.24(+0.75%) |
Jun 12, 2020 | 32.53 | 32.54 | 32.47 | 32.52 | 2,712,257 | +0.06(+0.19%) |
Jun 11, 2020 | 32.62 | 32.62 | 32.43 | 32.45 | 2,748,651 | -0.20(-0.61%) |
Jun 10, 2020 | 32.60 | 32.65 | 32.51 | 32.65 | 3,311,659 | +0.14(+0.44%) |
Jun 09, 2020 | 32.53 | 32.56 | 32.51 | 32.51 | 4,898,024 | -0.02(-0.06%) |
Jun 08, 2020 | 32.49 | 32.54 | 32.49 | 32.53 | 3,591,540 | +0.06(+0.19%) |
Jun 05, 2020 | 32.44 | 32.49 | 32.44 | 32.46 | 3,136,065 | +0.04(+0.11%) |
Jun 04, 2020 | 32.44 | 32.45 | 32.40 | 32.43 | 4,692,861 | +0.00(+0.00%) |
Jun 03, 2020 | 32.42 | 32.49 | 32.39 | 32.43 | 5,517,533 | -0.01(-0.03%) |
Jun 02, 2020 | 32.39 | 32.44 | 32.35 | 32.44 | 5,646,507 | +0.10(+0.31%) |
Jun 01, 2020 | 32.28 | 32.38 | 32.28 | 32.34 | 2,927,647 | +0.04(+0.12%) |
May 29, 2020 | 32.20 | 32.32 | 32.20 | 32.30 | 4,315,718 | +0.09(+0.28%) |
May 28, 2020 | 32.21 | 32.21 | 32.14 | 32.21 | 2,680,056 | +0.04(+0.14%) |
May 27, 2020 | 32.12 | 32.16 | 32.09 | 32.16 | 3,280,739 | +0.07(+0.22%) |
May 26, 2020 | 32.12 | 32.14 | 32.05 | 32.09 | 2,141,022 | +0.04(+0.14%) |
May 22, 2020 | 32.09 | 32.09 | 32.02 | 32.05 | 2,580,536 | -0.01(-0.03%) |
May 21, 2020 | 32.03 | 32.07 | 32.01 | 32.05 | 2,268,935 | +0.03(+0.08%) |
May 20, 2020 | 31.94 | 32.05 | 31.93 | 32.03 | 3,162,843 | +0.14(+0.45%) |
May 19, 2020 | 31.82 | 31.89 | 31.77 | 31.88 | 2,300,765 | +0.05(+0.17%) |
May 18, 2020 | 31.84 | 31.87 | 31.76 | 31.83 | 3,049,044 | +0.07(+0.23%) |
May 15, 2020 | 31.75 | 31.78 | 31.70 | 31.76 | 5,617,746 | +0.06(+0.20%) |
May 14, 2020 | 31.67 | 31.74 | 31.62 | 31.70 | 2,639,669 | +0.03(+0.08%) |
May 13, 2020 | 31.68 | 31.70 | 31.63 | 31.67 | 2,529,296 | +0.05(+0.17%) |
May 12, 2020 | 31.61 | 31.68 | 31.55 | 31.62 | 7,954,111 | +0.11(+0.34%) |
May 11, 2020 | 31.57 | 31.58 | 31.46 | 31.51 | 1,876,414 | -0.06(-0.20%) |
May 08, 2020 | 31.55 | 31.64 | 31.55 | 31.57 | 998,172 | -0.03(-0.09%) |
May 07, 2020 | 31.58 | 31.63 | 31.58 | 31.60 | 1,040,548 | +0.03(+0.09%) |
May 06, 2020 | 31.63 | 31.67 | 31.53 | 31.57 | 934,876 | -0.07(-0.23%) |
May 05, 2020 | 31.62 | 31.70 | 31.62 | 31.64 | 1,630,845 | -0.01(-0.03%) |
May 04, 2020 | 31.63 | 31.68 | 31.58 | 31.65 | 1,241,087 | +0.07(+0.23%) |