Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.68 | 32.80 | 32.07 | 32.50 | 110,656 | -0.17(-0.51%) |
Jul 30, 2020 | 31.70 | 33.05 | 31.70 | 32.67 | 53,490 | +0.50(+1.56%) |
Jul 29, 2020 | 32.28 | 32.54 | 32.08 | 32.17 | 98,108 | +0.03(+0.09%) |
Jul 28, 2020 | 32.36 | 32.55 | 32.10 | 32.14 | 58,051 | -0.25(-0.76%) |
Jul 27, 2020 | 32.52 | 32.61 | 31.80 | 32.39 | 69,734 | +0.06(+0.18%) |
Jul 24, 2020 | 32.20 | 32.44 | 31.90 | 32.33 | 51,510 | +0.02(+0.06%) |
Jul 23, 2020 | 32.40 | 32.91 | 31.62 | 32.31 | 216,545 | -0.10(-0.30%) |
Jul 22, 2020 | 32.14 | 32.91 | 31.93 | 32.41 | 137,732 | +0.16(+0.49%) |
Jul 21, 2020 | 33.17 | 33.61 | 32.20 | 32.25 | 216,012 | -0.54(-1.65%) |
Jul 20, 2020 | 32.89 | 32.95 | 32.20 | 32.79 | 293,301 | -0.14(-0.42%) |
Jul 17, 2020 | 32.95 | 33.45 | 32.65 | 32.93 | 170,616 | -0.06(-0.18%) |
Jul 16, 2020 | 32.61 | 34.23 | 30.98 | 32.99 | 187,393 | +0.08(+0.24%) |
Jul 15, 2020 | 32.33 | 33.05 | 32.14 | 32.91 | 69,910 | +1.25(+3.94%) |
Jul 14, 2020 | 30.40 | 31.76 | 29.98 | 31.66 | 169,869 | +1.27(+4.17%) |
Jul 13, 2020 | 31.30 | 32.09 | 30.28 | 30.39 | 109,305 | -0.75(-2.40%) |
Jul 10, 2020 | 30.69 | 31.25 | 30.43 | 31.14 | 75,026 | +0.38(+1.25%) |
Jul 09, 2020 | 30.27 | 30.80 | 29.86 | 30.76 | 144,773 | +0.38(+1.26%) |
Jul 08, 2020 | 29.52 | 30.56 | 28.98 | 30.37 | 133,334 | +0.77(+2.59%) |
Jul 07, 2020 | 29.06 | 30.53 | 28.83 | 29.61 | 298,804 | +0.18(+0.60%) |
Jul 06, 2020 | 30.14 | 30.14 | 28.59 | 29.43 | 197,711 | -0.33(-1.12%) |
Jul 02, 2020 | 30.14 | 30.28 | 29.59 | 29.76 | 184,970 | +0.24(+0.80%) |
Jul 01, 2020 | 28.74 | 30.34 | 28.74 | 29.53 | 265,501 | +0.86(+3.02%) |
Jun 30, 2020 | 29.06 | 29.45 | 28.55 | 28.66 | 132,131 | -0.52(-1.78%) |
Jun 29, 2020 | 26.82 | 29.25 | 26.82 | 29.18 | 710,543 | +1.14(+4.06%) |
Jun 26, 2020 | 27.12 | 28.39 | 27.10 | 28.05 | 618,638 | -0.41(-1.45%) |
Jun 25, 2020 | 28.25 | 28.68 | 27.89 | 28.46 | 178,635 | -0.29(-1.02%) |
Jun 24, 2020 | 29.22 | 29.22 | 27.75 | 28.75 | 303,874 | -1.04(-3.49%) |
Jun 23, 2020 | 29.88 | 29.97 | 29.26 | 29.79 | 181,273 | +0.23(+0.76%) |
Jun 22, 2020 | 30.46 | 30.65 | 29.22 | 29.57 | 170,254 | -1.06(-3.46%) |
Jun 19, 2020 | 32.15 | 32.15 | 30.30 | 30.63 | 222,840 | -0.89(-2.84%) |
Jun 18, 2020 | 32.22 | 33.19 | 31.40 | 31.52 | 211,177 | -0.78(-2.40%) |
Jun 17, 2020 | 33.26 | 33.88 | 32.17 | 32.30 | 130,499 | -0.72(-2.17%) |
Jun 16, 2020 | 34.26 | 34.32 | 32.51 | 33.02 | 180,566 | -0.21(-0.62%) |
Jun 15, 2020 | 32.20 | 33.69 | 31.97 | 33.22 | 397,877 | +0.02(+0.06%) |
Jun 12, 2020 | 32.20 | 33.61 | 31.96 | 33.20 | 307,130 | +1.74(+5.53%) |
Jun 11, 2020 | 33.16 | 33.84 | 31.36 | 31.46 | 224,089 | -2.89(-8.41%) |
Jun 10, 2020 | 34.33 | 34.84 | 33.12 | 34.35 | 229,074 | +0.10(+0.29%) |
Jun 09, 2020 | 35.52 | 35.52 | 34.21 | 34.25 | 168,455 | -1.84(-5.09%) |
Jun 08, 2020 | 36.03 | 36.62 | 35.16 | 36.09 | 208,203 | +1.37(+3.93%) |
Jun 05, 2020 | 35.92 | 36.15 | 34.32 | 34.72 | 281,477 | +0.27(+0.80%) |
Jun 04, 2020 | 34.49 | 35.17 | 34.20 | 34.45 | 225,048 | -0.26(-0.74%) |
Jun 03, 2020 | 34.47 | 35.46 | 34.42 | 34.71 | 452,356 | +0.65(+1.90%) |
Jun 02, 2020 | 33.85 | 34.61 | 33.79 | 34.06 | 221,220 | +0.36(+1.08%) |
Jun 01, 2020 | 34.57 | 34.58 | 33.35 | 33.69 | 215,337 | +0.47(+1.42%) |
May 29, 2020 | 33.45 | 34.10 | 32.71 | 33.22 | 240,146 | +0.20(+0.59%) |
May 28, 2020 | 35.01 | 35.84 | 32.91 | 33.03 | 570,721 | -0.91(-2.69%) |
May 27, 2020 | 33.94 | 34.64 | 31.74 | 33.94 | 917,208 | +2.76(+8.85%) |
May 26, 2020 | 31.63 | 32.45 | 31.05 | 31.18 | 174,179 | +0.79(+2.59%) |
May 22, 2020 | 29.90 | 30.47 | 29.55 | 30.39 | 41,636 | +0.60(+2.01%) |
May 21, 2020 | 30.68 | 30.68 | 29.79 | 29.79 | 55,432 | -0.88(-2.88%) |
May 20, 2020 | 31.23 | 31.64 | 30.44 | 30.68 | 68,076 | +0.06(+0.19%) |
May 19, 2020 | 30.74 | 31.57 | 30.26 | 30.62 | 90,133 | +0.07(+0.23%) |
May 18, 2020 | 29.25 | 31.06 | 29.25 | 30.55 | 106,010 | +2.43(+8.63%) |
May 15, 2020 | 27.61 | 28.26 | 27.26 | 28.12 | 92,129 | +0.36(+1.31%) |
May 14, 2020 | 25.73 | 27.81 | 25.54 | 27.76 | 121,726 | +1.53(+5.84%) |
May 13, 2020 | 27.31 | 27.51 | 25.71 | 26.23 | 157,169 | -1.25(-4.54%) |
May 12, 2020 | 27.98 | 28.79 | 27.33 | 27.48 | 72,917 | -0.38(-1.38%) |
May 11, 2020 | 28.15 | 28.68 | 27.57 | 27.86 | 95,833 | -0.86(-3.01%) |
May 08, 2020 | 28.78 | 29.41 | 28.32 | 28.72 | 141,196 | +0.57(+2.02%) |
May 07, 2020 | 29.85 | 30.26 | 28.09 | 28.15 | 98,459 | -0.92(-3.18%) |
May 06, 2020 | 29.23 | 29.79 | 28.28 | 29.08 | 85,817 | -0.04(-0.13%) |
May 05, 2020 | 29.78 | 29.98 | 28.73 | 29.12 | 135,195 | -0.12(-0.40%) |
May 04, 2020 | 28.13 | 29.31 | 28.02 | 29.23 | 148,594 | +0.49(+1.71%) |