Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.14 | 42.14 | 40.84 | 41.89 | 2,804,768 | -0.26(-0.62%) |
Jul 30, 2020 | 42.15 | 42.65 | 41.77 | 42.15 | 2,334,225 | -0.80(-1.86%) |
Jul 29, 2020 | 41.95 | 42.99 | 41.91 | 42.95 | 2,865,230 | +1.16(+2.78%) |
Jul 28, 2020 | 42.80 | 43.22 | 41.73 | 41.78 | 4,852,540 | -0.72(-1.70%) |
Jul 27, 2020 | 41.68 | 42.66 | 40.90 | 42.51 | 5,174,683 | +1.56(+3.80%) |
Jul 24, 2020 | 40.14 | 41.23 | 39.10 | 40.95 | 5,449,772 | +1.28(+3.22%) |
Jul 23, 2020 | 40.28 | 42.27 | 39.14 | 39.67 | 9,447,118 | +1.78(+4.69%) |
Jul 22, 2020 | 36.47 | 38.18 | 36.23 | 37.89 | 4,263,015 | +1.67(+4.62%) |
Jul 21, 2020 | 35.60 | 36.39 | 35.33 | 36.22 | 3,167,474 | +0.12(+0.32%) |
Jul 20, 2020 | 35.70 | 36.33 | 35.29 | 36.11 | 4,039,552 | +0.27(+0.75%) |
Jul 17, 2020 | 36.01 | 36.45 | 35.52 | 35.84 | 4,529,178 | +0.53(+1.50%) |
Jul 16, 2020 | 34.57 | 35.55 | 34.24 | 35.31 | 3,431,834 | +0.55(+1.58%) |
Jul 15, 2020 | 35.05 | 35.10 | 33.86 | 34.76 | 2,923,731 | +0.70(+2.06%) |
Jul 14, 2020 | 32.42 | 34.10 | 32.39 | 34.06 | 2,986,155 | +1.50(+4.60%) |
Jul 13, 2020 | 33.77 | 34.09 | 32.53 | 32.56 | 3,455,453 | -1.08(-3.20%) |
Jul 10, 2020 | 32.73 | 33.68 | 32.66 | 33.64 | 2,708,909 | +1.09(+3.34%) |
Jul 09, 2020 | 34.14 | 34.20 | 32.31 | 32.55 | 3,237,879 | -1.34(-3.94%) |
Jul 08, 2020 | 32.84 | 34.13 | 32.70 | 33.89 | 3,504,141 | +1.30(+3.98%) |
Jul 07, 2020 | 32.31 | 33.16 | 32.26 | 32.59 | 4,278,742 | -0.17(-0.53%) |
Jul 06, 2020 | 32.38 | 32.97 | 32.12 | 32.76 | 2,861,221 | +1.17(+3.71%) |
Jul 02, 2020 | 32.41 | 32.79 | 31.44 | 31.59 | 2,599,521 | -0.10(-0.30%) |
Jul 01, 2020 | 32.83 | 32.92 | 31.67 | 31.69 | 3,146,187 | -1.01(-3.09%) |
Jun 30, 2020 | 32.28 | 32.91 | 31.75 | 32.70 | 2,715,989 | +0.51(+1.58%) |
Jun 29, 2020 | 30.99 | 32.52 | 30.31 | 32.19 | 3,153,501 | +1.51(+4.92%) |
Jun 26, 2020 | 31.07 | 31.22 | 30.59 | 30.68 | 5,102,975 | -0.62(-2.00%) |
Jun 25, 2020 | 31.57 | 32.23 | 30.63 | 31.30 | 6,668,309 | -1.21(-3.72%) |
Jun 24, 2020 | 33.26 | 33.30 | 31.46 | 32.51 | 3,581,493 | -1.23(-3.64%) |
Jun 23, 2020 | 34.21 | 34.33 | 33.28 | 33.74 | 2,385,976 | +0.05(+0.14%) |
Jun 22, 2020 | 33.19 | 33.79 | 32.71 | 33.70 | 3,167,238 | +0.38(+1.15%) |
Jun 19, 2020 | 35.07 | 35.07 | 33.10 | 33.31 | 4,936,758 | -0.90(-2.64%) |
Jun 18, 2020 | 34.50 | 35.07 | 34.14 | 34.21 | 2,543,597 | -0.76(-2.17%) |
Jun 17, 2020 | 35.46 | 35.72 | 34.78 | 34.97 | 2,945,122 | -0.12(-0.36%) |
Jun 16, 2020 | 35.92 | 36.05 | 34.02 | 35.10 | 4,662,347 | +0.78(+2.27%) |
Jun 15, 2020 | 31.36 | 34.43 | 31.18 | 34.32 | 4,727,322 | +1.76(+5.40%) |
Jun 12, 2020 | 33.19 | 33.76 | 31.56 | 32.56 | 4,652,409 | +0.94(+2.98%) |
Jun 11, 2020 | 33.18 | 33.84 | 31.61 | 31.62 | 4,399,837 | -3.16(-9.09%) |
Jun 10, 2020 | 34.20 | 35.36 | 33.25 | 34.78 | 5,025,284 | +0.46(+1.34%) |
Jun 09, 2020 | 34.45 | 34.90 | 34.05 | 34.32 | 3,581,919 | -0.79(-2.26%) |
Jun 08, 2020 | 35.74 | 37.13 | 34.66 | 35.12 | 3,209,728 | -0.05(-0.14%) |
Jun 05, 2020 | 35.21 | 35.90 | 34.48 | 35.16 | 4,712,422 | +1.64(+4.88%) |
Jun 04, 2020 | 34.14 | 34.95 | 33.33 | 33.53 | 3,927,037 | -0.93(-2.70%) |
Jun 03, 2020 | 33.92 | 34.67 | 33.59 | 34.46 | 2,942,257 | +1.18(+3.54%) |
Jun 02, 2020 | 32.94 | 33.40 | 32.80 | 33.28 | 2,452,507 | +0.40(+1.22%) |
Jun 01, 2020 | 32.70 | 33.82 | 32.39 | 32.88 | 2,918,773 | +0.34(+1.06%) |
May 29, 2020 | 32.66 | 33.67 | 32.21 | 32.53 | 5,963,442 | -0.42(-1.28%) |
May 28, 2020 | 35.35 | 35.53 | 32.77 | 32.95 | 3,852,100 | -1.95(-5.60%) |
May 27, 2020 | 33.97 | 34.93 | 33.00 | 34.91 | 4,122,327 | +2.02(+6.14%) |
May 26, 2020 | 33.52 | 33.92 | 32.70 | 32.88 | 4,820,359 | +0.99(+3.09%) |
May 22, 2020 | 31.61 | 32.14 | 31.02 | 31.90 | 2,909,093 | +0.59(+1.90%) |
May 21, 2020 | 29.97 | 31.53 | 29.94 | 31.30 | 4,702,951 | +1.21(+4.01%) |
May 20, 2020 | 30.61 | 31.03 | 29.55 | 30.10 | 5,365,646 | +0.04(+0.13%) |
May 19, 2020 | 29.67 | 31.04 | 29.02 | 30.06 | 4,162,483 | +0.25(+0.84%) |
May 18, 2020 | 28.13 | 30.14 | 27.94 | 29.81 | 4,703,381 | +3.27(+12.30%) |
May 15, 2020 | 25.94 | 26.82 | 25.61 | 26.55 | 2,863,876 | +0.12(+0.47%) |
May 14, 2020 | 25.42 | 26.54 | 24.99 | 26.42 | 4,441,547 | +0.39(+1.51%) |
May 13, 2020 | 26.67 | 26.67 | 25.40 | 26.03 | 5,620,089 | -0.87(-3.24%) |
May 12, 2020 | 28.25 | 28.40 | 26.84 | 26.90 | 3,645,702 | -1.27(-4.52%) |
May 11, 2020 | 27.96 | 28.71 | 27.33 | 28.17 | 4,017,510 | -0.44(-1.54%) |
May 08, 2020 | 27.62 | 28.81 | 27.26 | 28.61 | 3,311,028 | +1.63(+6.03%) |
May 07, 2020 | 26.94 | 27.45 | 26.73 | 26.99 | 4,717,177 | +0.53(+1.99%) |
May 06, 2020 | 26.77 | 27.03 | 26.06 | 26.46 | 4,087,462 | -0.16(-0.61%) |
May 05, 2020 | 26.61 | 27.18 | 26.39 | 26.62 | 3,937,062 | +0.51(+1.94%) |
May 04, 2020 | 25.58 | 26.40 | 25.10 | 26.11 | 4,467,259 | +0.03(+0.11%) |