Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.05 | 44.06 | 43.18 | 43.77 | 11,356 | -0.31(-0.70%) |
Jul 30, 2020 | 43.39 | 44.16 | 43.37 | 44.08 | 13,306 | +0.25(+0.56%) |
Jul 29, 2020 | 43.52 | 43.88 | 43.52 | 43.83 | 6,343 | +0.84(+1.96%) |
Jul 28, 2020 | 43.56 | 43.56 | 42.99 | 42.99 | 22,566 | -0.61(-1.39%) |
Jul 27, 2020 | 42.89 | 43.59 | 42.89 | 43.59 | 9,735 | +0.64(+1.49%) |
Jul 24, 2020 | 43.24 | 43.24 | 42.78 | 42.95 | 13,485 | -0.64(-1.47%) |
Jul 23, 2020 | 43.73 | 44.37 | 43.39 | 43.59 | 18,338 | -0.14(-0.32%) |
Jul 22, 2020 | 43.52 | 43.82 | 43.52 | 43.73 | 120,676 | +0.25(+0.57%) |
Jul 21, 2020 | 43.74 | 43.91 | 43.41 | 43.48 | 28,800 | +0.16(+0.36%) |
Jul 20, 2020 | 43.07 | 43.33 | 42.99 | 43.33 | 109,552 | +0.32(+0.73%) |
Jul 17, 2020 | 43.03 | 43.24 | 42.73 | 43.01 | 8,314 | +0.21(+0.48%) |
Jul 16, 2020 | 42.72 | 42.83 | 42.53 | 42.80 | 10,319 | -0.19(-0.44%) |
Jul 15, 2020 | 42.69 | 43.19 | 42.55 | 42.99 | 122,728 | +1.66(+4.01%) |
Jul 14, 2020 | 40.83 | 41.39 | 40.47 | 41.33 | 13,082 | +0.28(+0.69%) |
Jul 13, 2020 | 42.17 | 42.78 | 41.03 | 41.05 | 13,255 | -0.94(-2.23%) |
Jul 10, 2020 | 41.62 | 41.99 | 41.62 | 41.98 | 32,648 | +0.37(+0.90%) |
Jul 09, 2020 | 42.13 | 42.13 | 41.05 | 41.61 | 14,588 | -0.61(-1.45%) |
Jul 08, 2020 | 42.22 | 42.22 | 41.62 | 42.22 | 8,581 | +0.47(+1.13%) |
Jul 07, 2020 | 42.26 | 42.50 | 41.75 | 41.75 | 7,774 | -0.62(-1.47%) |
Jul 06, 2020 | 42.83 | 42.94 | 42.30 | 42.37 | 16,892 | +0.33(+0.79%) |
Jul 02, 2020 | 42.60 | 42.81 | 42.03 | 42.04 | 52,319 | +0.16(+0.38%) |
Jul 01, 2020 | 41.86 | 42.11 | 41.79 | 41.88 | 13,147 | +0.05(+0.11%) |
Jun 30, 2020 | 41.28 | 41.85 | 41.20 | 41.83 | 20,076 | +0.76(+1.84%) |
Jun 29, 2020 | 40.26 | 41.24 | 40.08 | 41.08 | 17,083 | +1.05(+2.61%) |
Jun 26, 2020 | 41.07 | 41.07 | 39.92 | 40.03 | 78,682 | -1.27(-3.08%) |
Jun 25, 2020 | 40.41 | 41.32 | 40.37 | 41.30 | 35,288 | +0.65(+1.60%) |
Jun 24, 2020 | 41.47 | 41.54 | 40.18 | 40.65 | 18,028 | -1.34(-3.19%) |
Jun 23, 2020 | 42.23 | 42.36 | 41.99 | 41.99 | 4,446 | +0.29(+0.68%) |
Jun 22, 2020 | 41.09 | 41.75 | 41.00 | 41.71 | 10,682 | +0.54(+1.31%) |
Jun 19, 2020 | 42.11 | 42.11 | 40.93 | 41.17 | 34,676 | -0.22(-0.54%) |
Jun 18, 2020 | 40.99 | 41.63 | 40.99 | 41.39 | 57,576 | +0.03(+0.07%) |
Jun 17, 2020 | 41.89 | 41.89 | 41.35 | 41.36 | 12,884 | -0.43(-1.04%) |
Jun 16, 2020 | 42.15 | 42.19 | 40.85 | 41.80 | 15,615 | +1.07(+2.64%) |
Jun 15, 2020 | 38.63 | 40.75 | 38.63 | 40.72 | 27,109 | +0.99(+2.49%) |
Jun 12, 2020 | 40.25 | 40.35 | 38.94 | 39.73 | 16,831 | +0.77(+1.99%) |
Jun 11, 2020 | 40.04 | 40.53 | 38.96 | 38.96 | 28,373 | -2.96(-7.06%) |
Jun 10, 2020 | 42.57 | 42.61 | 41.87 | 41.92 | 6,820 | -0.85(-1.98%) |
Jun 09, 2020 | 42.73 | 43.23 | 42.59 | 42.76 | 9,362 | -0.48(-1.12%) |
Jun 08, 2020 | 43.21 | 43.38 | 43.11 | 43.25 | 17,561 | +0.43(+1.00%) |
Jun 05, 2020 | 42.85 | 43.28 | 42.75 | 42.82 | 16,324 | +1.25(+3.00%) |
Jun 04, 2020 | 41.32 | 41.82 | 41.27 | 41.57 | 14,751 | -0.03(-0.07%) |
Jun 03, 2020 | 40.97 | 41.95 | 40.97 | 41.60 | 30,830 | +1.04(+2.55%) |
Jun 02, 2020 | 40.58 | 40.64 | 40.05 | 40.56 | 54,242 | +0.32(+0.78%) |
Jun 01, 2020 | 39.82 | 40.61 | 39.82 | 40.25 | 12,247 | +0.35(+0.87%) |
May 29, 2020 | 39.68 | 39.90 | 39.24 | 39.90 | 13,891 | -0.16(-0.39%) |
May 28, 2020 | 41.09 | 41.19 | 39.92 | 40.06 | 126,846 | -0.89(-2.17%) |
May 27, 2020 | 40.51 | 40.96 | 39.41 | 40.95 | 20,449 | +1.07(+2.70%) |
May 26, 2020 | 40.10 | 40.36 | 39.87 | 39.87 | 19,740 | +0.84(+2.15%) |
May 22, 2020 | 38.60 | 39.04 | 38.42 | 39.04 | 12,370 | +0.42(+1.10%) |
May 21, 2020 | 38.59 | 38.75 | 38.39 | 38.61 | 11,554 | +0.20(+0.51%) |
May 20, 2020 | 38.01 | 38.73 | 38.01 | 38.42 | 11,135 | +0.92(+2.46%) |
May 19, 2020 | 37.82 | 38.14 | 37.49 | 37.49 | 8,110 | -0.50(-1.31%) |
May 18, 2020 | 37.30 | 38.12 | 37.30 | 37.99 | 90,390 | +1.95(+5.42%) |
May 15, 2020 | 35.07 | 36.09 | 35.02 | 36.04 | 15,918 | +0.79(+2.24%) |
May 14, 2020 | 34.83 | 35.25 | 34.04 | 35.25 | 30,840 | -0.04(-0.12%) |
May 13, 2020 | 36.37 | 36.37 | 34.58 | 35.29 | 62,415 | -1.28(-3.51%) |
May 12, 2020 | 37.85 | 37.85 | 36.56 | 36.58 | 11,918 | -1.21(-3.20%) |
May 11, 2020 | 37.34 | 38.01 | 37.16 | 37.78 | 8,361 | -0.07(-0.18%) |
May 08, 2020 | 37.49 | 37.85 | 37.40 | 37.85 | 16,831 | +1.12(+3.04%) |
May 07, 2020 | 36.59 | 36.91 | 36.52 | 36.74 | 10,937 | +0.59(+1.62%) |
May 06, 2020 | 36.36 | 36.49 | 35.95 | 36.15 | 13,325 | -0.02(-0.05%) |
May 05, 2020 | 36.17 | 36.82 | 36.17 | 36.17 | 40,818 | +0.56(+1.56%) |
May 04, 2020 | 34.86 | 35.61 | 34.73 | 35.61 | 23,499 | +0.13(+0.38%) |