Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.63 | 39.98 | 38.87 | 39.63 | 891,810 | -0.15(-0.37%) |
Jul 30, 2020 | 40.24 | 40.25 | 39.58 | 39.78 | 645,713 | -1.02(-2.50%) |
Jul 29, 2020 | 39.82 | 40.90 | 39.77 | 40.80 | 878,421 | +1.17(+2.95%) |
Jul 28, 2020 | 40.69 | 40.76 | 39.61 | 39.63 | 1,014,656 | -1.10(-2.70%) |
Jul 27, 2020 | 40.21 | 40.80 | 39.73 | 40.73 | 735,857 | +0.40(+0.98%) |
Jul 24, 2020 | 40.99 | 40.99 | 40.19 | 40.33 | 612,325 | -0.44(-1.07%) |
Jul 23, 2020 | 40.44 | 41.25 | 40.41 | 40.77 | 822,310 | +0.20(+0.49%) |
Jul 22, 2020 | 40.01 | 40.75 | 40.01 | 40.57 | 616,583 | +0.28(+0.69%) |
Jul 21, 2020 | 40.17 | 40.70 | 40.13 | 40.29 | 751,372 | +0.50(+1.25%) |
Jul 20, 2020 | 39.86 | 40.41 | 39.78 | 39.80 | 1,489,767 | -0.40(-0.99%) |
Jul 17, 2020 | 39.86 | 40.67 | 39.86 | 40.19 | 1,018,087 | +0.51(+1.27%) |
Jul 16, 2020 | 39.73 | 40.22 | 39.16 | 39.69 | 775,491 | +0.01(+0.02%) |
Jul 15, 2020 | 38.58 | 39.95 | 38.40 | 39.68 | 1,329,745 | +1.68(+4.41%) |
Jul 14, 2020 | 36.85 | 38.04 | 36.72 | 38.00 | 737,847 | +1.01(+2.73%) |
Jul 13, 2020 | 36.81 | 37.82 | 36.53 | 36.99 | 897,189 | +0.51(+1.39%) |
Jul 10, 2020 | 35.67 | 36.60 | 35.67 | 36.49 | 776,022 | +0.63(+1.77%) |
Jul 09, 2020 | 36.89 | 37.18 | 35.58 | 35.85 | 1,251,802 | -1.18(-3.19%) |
Jul 08, 2020 | 38.04 | 38.27 | 36.31 | 37.03 | 1,306,935 | -1.13(-2.96%) |
Jul 07, 2020 | 38.36 | 38.78 | 37.96 | 38.16 | 1,947,347 | -0.51(-1.31%) |
Jul 06, 2020 | 38.83 | 39.13 | 38.43 | 38.67 | 1,033,843 | +0.13(+0.33%) |
Jul 02, 2020 | 38.87 | 39.38 | 38.46 | 38.54 | 1,040,983 | +0.53(+1.38%) |
Jul 01, 2020 | 39.04 | 39.23 | 37.96 | 38.01 | 958,136 | -0.88(-2.27%) |
Jun 30, 2020 | 38.66 | 39.00 | 38.42 | 38.90 | 1,186,939 | +0.16(+0.41%) |
Jun 29, 2020 | 38.67 | 38.98 | 38.43 | 38.74 | 881,497 | +0.48(+1.24%) |
Jun 26, 2020 | 38.33 | 38.45 | 37.66 | 38.26 | 1,722,784 | -0.31(-0.80%) |
Jun 25, 2020 | 37.29 | 38.60 | 37.06 | 38.57 | 1,148,278 | +0.98(+2.61%) |
Jun 24, 2020 | 38.60 | 38.79 | 37.59 | 37.59 | 1,027,521 | -1.53(-3.92%) |
Jun 23, 2020 | 39.61 | 40.43 | 39.07 | 39.12 | 1,424,664 | +0.28(+0.71%) |
Jun 22, 2020 | 37.93 | 38.94 | 37.48 | 38.85 | 1,521,541 | +0.51(+1.34%) |
Jun 19, 2020 | 38.73 | 38.90 | 37.88 | 38.33 | 2,010,806 | +0.35(+0.91%) |
Jun 18, 2020 | 38.12 | 38.61 | 37.91 | 37.98 | 773,171 | -0.55(-1.44%) |
Jun 17, 2020 | 38.69 | 39.29 | 38.36 | 38.54 | 1,590,715 | +0.16(+0.41%) |
Jun 16, 2020 | 39.57 | 40.10 | 38.12 | 38.38 | 1,554,629 | +0.69(+1.84%) |
Jun 15, 2020 | 35.38 | 37.97 | 35.01 | 37.69 | 1,502,589 | +1.00(+2.73%) |
Jun 12, 2020 | 37.93 | 38.05 | 35.63 | 36.69 | 1,345,991 | +0.26(+0.71%) |
Jun 11, 2020 | 37.90 | 38.25 | 36.37 | 36.43 | 1,432,163 | -2.85(-7.26%) |
Jun 10, 2020 | 41.08 | 41.08 | 39.23 | 39.28 | 1,731,767 | -1.84(-4.48%) |
Jun 09, 2020 | 41.98 | 42.03 | 41.06 | 41.12 | 971,830 | -1.76(-4.11%) |
Jun 08, 2020 | 42.35 | 43.08 | 42.27 | 42.89 | 1,298,965 | +0.91(+2.17%) |
Jun 05, 2020 | 41.58 | 42.57 | 41.58 | 41.97 | 1,976,975 | +1.36(+3.34%) |
Jun 04, 2020 | 39.70 | 40.62 | 39.35 | 40.62 | 1,603,505 | +0.62(+1.56%) |
Jun 03, 2020 | 39.61 | 40.44 | 39.53 | 39.99 | 1,899,839 | +0.78(+2.00%) |
Jun 02, 2020 | 37.98 | 39.33 | 37.92 | 39.21 | 2,954,629 | +1.65(+4.40%) |
Jun 01, 2020 | 36.62 | 37.75 | 36.41 | 37.56 | 2,392,936 | +0.99(+2.71%) |
May 29, 2020 | 35.81 | 36.77 | 35.53 | 36.57 | 1,357,302 | +0.32(+0.87%) |
May 28, 2020 | 37.58 | 37.62 | 36.18 | 36.25 | 1,157,973 | -0.66(-1.80%) |
May 27, 2020 | 36.81 | 37.32 | 36.15 | 36.91 | 1,700,825 | +0.99(+2.76%) |
May 26, 2020 | 35.04 | 36.12 | 34.72 | 35.92 | 1,153,951 | +2.01(+5.93%) |
May 22, 2020 | 33.49 | 33.94 | 33.49 | 33.91 | 1,044,234 | +0.40(+1.18%) |
May 21, 2020 | 33.17 | 33.73 | 32.99 | 33.52 | 1,413,831 | +0.31(+0.92%) |
May 20, 2020 | 33.29 | 33.64 | 32.98 | 33.21 | 1,337,104 | +0.53(+1.64%) |
May 19, 2020 | 32.84 | 33.47 | 32.31 | 32.68 | 1,207,496 | -0.39(-1.17%) |
May 18, 2020 | 32.42 | 33.34 | 32.09 | 33.06 | 1,354,455 | +2.03(+6.54%) |
May 15, 2020 | 30.27 | 31.25 | 30.02 | 31.03 | 1,203,999 | +0.43(+1.39%) |
May 14, 2020 | 29.41 | 30.66 | 28.42 | 30.61 | 1,658,755 | +0.57(+1.91%) |
May 13, 2020 | 31.25 | 31.52 | 29.63 | 30.03 | 2,329,444 | -1.56(-4.95%) |
May 12, 2020 | 32.77 | 33.18 | 31.52 | 31.60 | 1,375,173 | -1.05(-3.22%) |
May 11, 2020 | 33.66 | 33.80 | 32.64 | 32.65 | 1,548,540 | -1.38(-4.05%) |
May 08, 2020 | 33.33 | 34.16 | 33.30 | 34.02 | 1,394,971 | +1.14(+3.46%) |
May 07, 2020 | 34.05 | 35.43 | 32.70 | 32.88 | 2,045,563 | -0.69(-2.06%) |
May 06, 2020 | 34.74 | 35.01 | 33.54 | 33.58 | 1,059,942 | -1.05(-3.03%) |
May 05, 2020 | 34.88 | 35.43 | 34.56 | 34.63 | 1,107,552 | +0.24(+0.69%) |
May 04, 2020 | 34.16 | 34.41 | 33.52 | 34.39 | 979,040 | -0.24(-0.69%) |