Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.56 | 35.57 | 34.58 | 35.25 | 981,122 | -0.38(-1.06%) |
Jul 30, 2020 | 36.00 | 36.41 | 35.15 | 35.63 | 879,359 | -0.68(-1.88%) |
Jul 29, 2020 | 36.38 | 37.39 | 36.06 | 36.31 | 1,071,645 | -0.06(-0.17%) |
Jul 28, 2020 | 37.08 | 37.49 | 36.31 | 36.37 | 878,894 | -0.86(-2.31%) |
Jul 27, 2020 | 38.27 | 38.49 | 36.57 | 37.23 | 1,515,842 | -0.82(-2.14%) |
Jul 24, 2020 | 37.43 | 38.56 | 37.42 | 38.05 | 893,745 | +0.65(+1.75%) |
Jul 23, 2020 | 37.73 | 38.53 | 36.75 | 37.39 | 1,386,078 | -0.61(-1.60%) |
Jul 22, 2020 | 36.53 | 38.30 | 36.15 | 38.00 | 1,720,444 | +1.10(+2.99%) |
Jul 21, 2020 | 35.13 | 37.69 | 35.13 | 36.90 | 2,400,788 | +2.07(+5.94%) |
Jul 20, 2020 | 32.80 | 35.05 | 32.15 | 34.83 | 2,102,826 | +2.46(+7.58%) |
Jul 17, 2020 | 32.62 | 32.93 | 31.48 | 32.38 | 1,826,549 | -0.22(-0.69%) |
Jul 16, 2020 | 33.03 | 33.54 | 31.66 | 32.60 | 2,029,993 | -0.71(-2.13%) |
Jul 15, 2020 | 34.46 | 34.79 | 33.29 | 33.31 | 1,459,056 | -0.71(-2.08%) |
Jul 14, 2020 | 33.50 | 34.06 | 32.90 | 34.02 | 1,205,908 | +0.55(+1.63%) |
Jul 13, 2020 | 36.94 | 36.99 | 33.43 | 33.47 | 2,489,296 | -2.73(-7.55%) |
Jul 10, 2020 | 36.45 | 36.68 | 35.25 | 36.20 | 1,374,264 | -0.50(-1.37%) |
Jul 09, 2020 | 37.72 | 38.08 | 36.40 | 36.70 | 810,936 | -0.72(-1.92%) |
Jul 08, 2020 | 36.53 | 37.58 | 35.68 | 37.42 | 1,426,965 | +0.96(+2.63%) |
Jul 07, 2020 | 35.44 | 36.57 | 35.00 | 36.46 | 1,691,095 | +0.56(+1.57%) |
Jul 06, 2020 | 37.10 | 37.22 | 35.49 | 35.90 | 1,226,197 | -0.28(-0.77%) |
Jul 02, 2020 | 36.74 | 37.85 | 36.14 | 36.18 | 1,356,855 | -0.38(-1.03%) |
Jul 01, 2020 | 37.66 | 37.81 | 36.43 | 36.55 | 1,752,305 | -1.08(-2.88%) |
Jun 30, 2020 | 38.08 | 38.93 | 37.22 | 37.64 | 2,142,110 | -1.02(-2.64%) |
Jun 29, 2020 | 39.12 | 39.63 | 37.45 | 38.66 | 4,468,380 | +0.09(+0.23%) |
Jun 26, 2020 | 35.37 | 40.24 | 34.95 | 38.57 | 20,900,418 | +8.24(+27.15%) |
Jun 25, 2020 | 29.57 | 30.50 | 29.43 | 30.33 | 1,238,829 | +0.54(+1.80%) |
Jun 24, 2020 | 30.03 | 30.43 | 29.37 | 29.80 | 1,059,244 | -0.43(-1.42%) |
Jun 23, 2020 | 30.58 | 30.86 | 29.54 | 30.23 | 1,492,988 | -0.04(-0.15%) |
Jun 22, 2020 | 29.80 | 30.39 | 29.30 | 30.27 | 1,707,102 | +0.36(+1.20%) |
Jun 19, 2020 | 31.48 | 31.60 | 29.78 | 29.91 | 1,641,528 | -1.13(-3.64%) |
Jun 18, 2020 | 31.83 | 32.11 | 30.69 | 31.04 | 1,072,047 | -1.21(-3.75%) |
Jun 17, 2020 | 31.54 | 32.89 | 31.36 | 32.25 | 1,503,701 | +0.90(+2.86%) |
Jun 16, 2020 | 32.26 | 32.42 | 30.70 | 31.36 | 1,928,741 | +0.20(+0.63%) |
Jun 15, 2020 | 29.17 | 32.07 | 28.92 | 31.16 | 1,657,266 | +1.09(+3.64%) |
Jun 12, 2020 | 31.94 | 32.15 | 28.77 | 30.06 | 2,613,054 | -0.91(-2.95%) |
Jun 11, 2020 | 31.11 | 32.64 | 30.75 | 30.98 | 1,412,593 | -1.70(-5.21%) |
Jun 10, 2020 | 32.60 | 33.24 | 31.60 | 32.68 | 1,677,270 | +0.37(+1.16%) |
Jun 09, 2020 | 30.89 | 32.70 | 30.75 | 32.31 | 1,945,067 | +1.17(+3.77%) |
Jun 08, 2020 | 32.55 | 32.84 | 30.40 | 31.13 | 3,251,577 | -1.24(-3.84%) |
Jun 05, 2020 | 33.86 | 34.21 | 31.15 | 32.38 | 2,332,346 | -0.49(-1.49%) |
Jun 04, 2020 | 34.24 | 34.73 | 32.74 | 32.87 | 1,835,958 | -1.42(-4.15%) |
Jun 03, 2020 | 33.85 | 34.79 | 33.61 | 34.29 | 1,650,027 | +1.08(+3.27%) |
Jun 02, 2020 | 33.04 | 33.77 | 32.97 | 33.21 | 1,407,086 | +0.04(+0.13%) |
Jun 01, 2020 | 34.02 | 34.25 | 32.37 | 33.16 | 3,384,477 | -1.28(-3.72%) |
May 29, 2020 | 35.86 | 37.62 | 31.68 | 34.44 | 15,215,717 | +1.84(+5.64%) |
May 28, 2020 | 34.86 | 35.64 | 31.92 | 32.60 | 3,630,517 | -2.08(-6.00%) |
May 27, 2020 | 32.44 | 34.69 | 31.96 | 34.68 | 3,020,150 | +2.73(+8.54%) |
May 26, 2020 | 29.67 | 32.06 | 29.49 | 31.95 | 2,155,068 | +3.13(+10.85%) |
May 22, 2020 | 28.98 | 29.46 | 28.61 | 28.82 | 1,196,325 | -0.21(-0.73%) |
May 21, 2020 | 28.34 | 29.38 | 28.00 | 29.04 | 1,196,043 | +0.69(+2.45%) |
May 20, 2020 | 28.40 | 29.15 | 27.83 | 28.34 | 1,241,881 | +0.33(+1.17%) |
May 19, 2020 | 27.22 | 28.66 | 27.19 | 28.02 | 1,736,589 | +0.81(+2.97%) |
May 18, 2020 | 26.40 | 27.47 | 25.88 | 27.21 | 2,375,807 | +2.01(+7.97%) |
May 15, 2020 | 23.88 | 25.43 | 23.66 | 25.20 | 1,483,228 | +1.22(+5.08%) |
May 14, 2020 | 23.22 | 23.98 | 22.86 | 23.98 | 1,897,421 | +0.36(+1.54%) |
May 13, 2020 | 23.26 | 23.77 | 22.73 | 23.62 | 1,608,639 | +0.06(+0.26%) |
May 12, 2020 | 23.62 | 24.11 | 23.44 | 23.55 | 1,268,567 | +0.00(+0.00%) |
May 11, 2020 | 23.01 | 23.81 | 22.50 | 23.55 | 1,027,213 | +0.33(+1.42%) |
May 08, 2020 | 22.18 | 23.28 | 22.18 | 23.22 | 1,253,031 | +1.09(+4.94%) |
May 07, 2020 | 21.82 | 22.42 | 21.65 | 22.13 | 1,186,571 | +0.64(+2.98%) |
May 06, 2020 | 21.51 | 22.20 | 21.14 | 21.49 | 1,023,541 | +0.06(+0.29%) |
May 05, 2020 | 22.53 | 22.92 | 21.36 | 21.43 | 1,149,568 | -0.76(-3.44%) |
May 04, 2020 | 22.12 | 22.22 | 20.77 | 22.19 | 1,738,116 | +0.84(+3.96%) |