Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.39 | 32.39 | 31.94 | 32.17 | 1,265,560 | -0.23(-0.71%) |
Jul 30, 2020 | 32.37 | 32.46 | 32.09 | 32.39 | 1,230,990 | -0.38(-1.15%) |
Jul 29, 2020 | 32.54 | 32.83 | 32.50 | 32.77 | 456,613 | +0.55(+1.71%) |
Jul 28, 2020 | 32.43 | 32.50 | 32.18 | 32.22 | 566,346 | -0.22(-0.68%) |
Jul 27, 2020 | 32.14 | 32.45 | 32.06 | 32.44 | 373,873 | +0.52(+1.64%) |
Jul 24, 2020 | 31.61 | 31.93 | 31.56 | 31.92 | 578,949 | -0.06(-0.20%) |
Jul 23, 2020 | 32.26 | 32.34 | 31.84 | 31.98 | 497,859 | -0.28(-0.88%) |
Jul 22, 2020 | 32.30 | 32.33 | 32.08 | 32.27 | 410,018 | -0.13(-0.40%) |
Jul 21, 2020 | 32.59 | 32.60 | 32.37 | 32.39 | 735,985 | +0.38(+1.18%) |
Jul 20, 2020 | 31.77 | 32.02 | 31.68 | 32.02 | 366,900 | +0.41(+1.31%) |
Jul 17, 2020 | 31.61 | 31.66 | 31.44 | 31.61 | 449,713 | +0.14(+0.44%) |
Jul 16, 2020 | 31.30 | 31.48 | 31.22 | 31.47 | 713,824 | -0.44(-1.38%) |
Jul 15, 2020 | 32.00 | 32.01 | 31.73 | 31.91 | 513,856 | +0.10(+0.32%) |
Jul 14, 2020 | 31.39 | 31.84 | 31.32 | 31.81 | 526,298 | +0.04(+0.12%) |
Jul 13, 2020 | 32.17 | 32.40 | 31.73 | 31.77 | 679,078 | -0.17(-0.52%) |
Jul 10, 2020 | 31.95 | 31.96 | 31.72 | 31.94 | 540,483 | -0.15(-0.46%) |
Jul 09, 2020 | 32.34 | 32.39 | 31.84 | 32.08 | 509,618 | +0.03(+0.09%) |
Jul 08, 2020 | 31.65 | 32.06 | 31.63 | 32.06 | 1,872,718 | +0.83(+2.64%) |
Jul 07, 2020 | 31.39 | 31.53 | 31.21 | 31.23 | 451,136 | -0.51(-1.62%) |
Jul 06, 2020 | 31.50 | 31.75 | 31.50 | 31.74 | 1,688,947 | +1.27(+4.16%) |
Jul 02, 2020 | 30.42 | 30.65 | 30.38 | 30.48 | 540,919 | +0.65(+2.18%) |
Jul 01, 2020 | 29.59 | 29.89 | 29.59 | 29.83 | 683,404 | +0.39(+1.31%) |
Jun 30, 2020 | 29.49 | 29.54 | 29.31 | 29.44 | 978,475 | -0.15(-0.50%) |
Jun 29, 2020 | 29.47 | 29.59 | 29.28 | 29.59 | 495,173 | +0.14(+0.47%) |
Jun 26, 2020 | 29.71 | 29.71 | 29.30 | 29.45 | 614,582 | -0.31(-1.05%) |
Jun 25, 2020 | 29.59 | 29.76 | 29.44 | 29.76 | 589,379 | +0.14(+0.46%) |
Jun 24, 2020 | 29.90 | 29.98 | 29.45 | 29.62 | 588,217 | -0.41(-1.38%) |
Jun 23, 2020 | 30.08 | 30.18 | 30.00 | 30.04 | 582,177 | +0.29(+0.99%) |
Jun 22, 2020 | 29.55 | 29.77 | 29.50 | 29.74 | 535,487 | +0.37(+1.25%) |
Jun 19, 2020 | 29.81 | 29.81 | 29.27 | 29.38 | 637,139 | +0.03(+0.09%) |
Jun 18, 2020 | 29.29 | 29.49 | 29.29 | 29.35 | 365,214 | +0.01(+0.03%) |
Jun 17, 2020 | 29.36 | 29.46 | 29.26 | 29.34 | 878,667 | +0.21(+0.72%) |
Jun 16, 2020 | 29.49 | 29.52 | 28.83 | 29.13 | 1,917,169 | +0.32(+1.12%) |
Jun 15, 2020 | 28.36 | 28.97 | 28.25 | 28.81 | 805,210 | -0.25(-0.85%) |
Jun 12, 2020 | 29.14 | 29.21 | 28.64 | 29.05 | 877,788 | +0.57(+1.98%) |
Jun 11, 2020 | 28.95 | 29.16 | 28.41 | 28.49 | 1,779,662 | -1.46(-4.87%) |
Jun 10, 2020 | 29.83 | 30.01 | 29.65 | 29.95 | 2,166,974 | +0.24(+0.80%) |
Jun 09, 2020 | 29.49 | 29.75 | 29.38 | 29.71 | 1,987,584 | -0.16(-0.55%) |
Jun 08, 2020 | 29.57 | 29.89 | 29.43 | 29.87 | 2,933,749 | +0.17(+0.58%) |
Jun 05, 2020 | 29.66 | 29.87 | 29.61 | 29.70 | 2,761,819 | +0.75(+2.58%) |
Jun 04, 2020 | 29.10 | 29.19 | 28.83 | 28.95 | 19,233,124 | -0.54(-1.82%) |
Jun 03, 2020 | 29.20 | 29.51 | 29.19 | 29.49 | 1,251,617 | +0.74(+2.57%) |
Jun 02, 2020 | 28.45 | 28.80 | 28.41 | 28.75 | 1,020,239 | +0.65(+2.30%) |
Jun 01, 2020 | 27.78 | 28.12 | 27.74 | 28.10 | 632,105 | +0.55(+1.98%) |
May 29, 2020 | 27.25 | 27.59 | 27.08 | 27.56 | 591,810 | +0.48(+1.78%) |
May 28, 2020 | 27.38 | 27.49 | 27.07 | 27.07 | 890,428 | -0.18(-0.67%) |
May 27, 2020 | 27.37 | 27.37 | 27.00 | 27.26 | 724,092 | -0.03(-0.10%) |
May 26, 2020 | 27.53 | 27.59 | 27.24 | 27.28 | 1,165,802 | +0.59(+2.22%) |
May 22, 2020 | 26.82 | 26.82 | 26.56 | 26.69 | 567,128 | -0.50(-1.84%) |
May 21, 2020 | 27.35 | 27.40 | 27.07 | 27.19 | 906,853 | -0.26(-0.93%) |
May 20, 2020 | 27.54 | 27.64 | 27.30 | 27.45 | 531,948 | +0.35(+1.28%) |
May 19, 2020 | 27.28 | 27.40 | 27.10 | 27.10 | 1,007,080 | -0.24(-0.87%) |
May 18, 2020 | 27.01 | 27.39 | 27.00 | 27.34 | 2,003,370 | +0.93(+3.52%) |
May 15, 2020 | 26.34 | 26.50 | 26.25 | 26.41 | 1,548,580 | -0.36(-1.33%) |
May 14, 2020 | 26.17 | 26.78 | 26.04 | 26.76 | 822,817 | +0.16(+0.62%) |
May 13, 2020 | 26.95 | 27.04 | 26.46 | 26.60 | 781,712 | -0.05(-0.17%) |
May 12, 2020 | 26.98 | 27.17 | 26.65 | 26.65 | 626,665 | -0.16(-0.58%) |
May 11, 2020 | 26.77 | 26.92 | 26.71 | 26.80 | 843,093 | -0.13(-0.47%) |
May 08, 2020 | 26.76 | 27.00 | 26.71 | 26.93 | 623,073 | +0.52(+1.97%) |
May 07, 2020 | 26.52 | 26.54 | 26.32 | 26.41 | 1,025,396 | +0.11(+0.42%) |
May 06, 2020 | 26.53 | 26.54 | 26.25 | 26.30 | 698,167 | -0.11(-0.41%) |
May 05, 2020 | 26.56 | 26.63 | 26.36 | 26.41 | 780,746 | +0.15(+0.56%) |
May 04, 2020 | 26.04 | 26.26 | 25.94 | 26.26 | 1,577,372 | +0.32(+1.23%) |