Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.30 | 38.40 | 36.94 | 37.68 | 393,800 | -0.69(-1.80%) |
Jul 30, 2020 | 37.75 | 38.56 | 37.38 | 38.37 | 413,749 | +0.04(+0.10%) |
Jul 29, 2020 | 37.47 | 38.37 | 37.47 | 38.33 | 586,009 | +0.95(+2.54%) |
Jul 28, 2020 | 37.27 | 37.87 | 37.19 | 37.38 | 680,180 | -0.18(-0.48%) |
Jul 27, 2020 | 37.46 | 37.56 | 36.84 | 37.56 | 665,832 | +0.10(+0.27%) |
Jul 24, 2020 | 38.49 | 38.56 | 37.26 | 37.46 | 726,200 | -1.19(-3.08%) |
Jul 23, 2020 | 40.10 | 40.30 | 38.03 | 38.65 | 646,156 | -1.69(-4.19%) |
Jul 22, 2020 | 40.25 | 40.91 | 40.02 | 40.34 | 1,423,234 | -0.17(-0.42%) |
Jul 21, 2020 | 39.84 | 41.03 | 39.83 | 40.51 | 1,600,271 | +1.02(+2.58%) |
Jul 20, 2020 | 40.28 | 40.52 | 39.47 | 39.49 | 979,538 | -1.02(-2.52%) |
Jul 17, 2020 | 40.69 | 40.83 | 40.18 | 40.51 | 995,900 | -0.16(-0.39%) |
Jul 16, 2020 | 41.01 | 41.22 | 40.24 | 40.67 | 940,956 | -0.50(-1.21%) |
Jul 15, 2020 | 41.21 | 41.42 | 40.57 | 41.17 | 897,887 | +0.52(+1.28%) |
Jul 14, 2020 | 39.50 | 40.67 | 39.12 | 40.65 | 994,029 | +1.09(+2.76%) |
Jul 13, 2020 | 40.86 | 40.98 | 39.42 | 39.56 | 1,252,078 | -0.82(-2.03%) |
Jul 10, 2020 | 39.64 | 40.65 | 39.28 | 40.38 | 1,108,600 | +0.61(+1.53%) |
Jul 09, 2020 | 41.19 | 41.19 | 39.08 | 39.77 | 772,907 | -1.21(-2.95%) |
Jul 08, 2020 | 40.08 | 41.58 | 39.96 | 40.98 | 1,540,058 | +1.03(+2.58%) |
Jul 07, 2020 | 40.28 | 40.46 | 39.42 | 39.95 | 1,214,268 | -0.60(-1.48%) |
Jul 06, 2020 | 41.43 | 41.76 | 40.01 | 40.55 | 1,299,327 | +0.05(+0.12%) |
Jul 02, 2020 | 41.50 | 41.50 | 39.70 | 40.50 | 2,368,300 | -0.35(-0.86%) |
Jul 01, 2020 | 41.50 | 41.50 | 40.19 | 40.85 | 1,912,352 | -0.25(-0.61%) |
Jun 30, 2020 | 41.00 | 42.11 | 40.71 | 41.10 | 3,539,670 | +0.10(+0.24%) |
Jun 29, 2020 | 39.50 | 41.08 | 38.36 | 41.00 | 1,539,756 | +1.80(+4.59%) |
Jun 26, 2020 | 39.48 | 41.95 | 38.98 | 39.20 | 3,298,000 | -0.60(-1.51%) |
Jun 25, 2020 | 39.33 | 40.10 | 39.14 | 39.80 | 1,904,788 | +0.52(+1.32%) |
Jun 24, 2020 | 39.66 | 39.98 | 38.27 | 39.28 | 749,954 | -0.79(-1.97%) |
Jun 23, 2020 | 40.16 | 40.45 | 39.20 | 40.07 | 977,246 | +0.43(+1.08%) |
Jun 22, 2020 | 38.09 | 39.70 | 38.01 | 39.64 | 1,052,541 | +1.38(+3.61%) |
Jun 19, 2020 | 37.95 | 39.62 | 37.86 | 38.26 | 1,823,700 | +0.95(+2.55%) |
Jun 18, 2020 | 37.56 | 37.89 | 36.70 | 37.31 | 1,848,585 | -0.32(-0.85%) |
Jun 17, 2020 | 37.78 | 38.21 | 37.49 | 37.63 | 1,421,230 | +0.12(+0.32%) |
Jun 16, 2020 | 38.50 | 39.33 | 37.45 | 37.51 | 2,966,062 | -0.06(-0.16%) |
Jun 15, 2020 | 36.18 | 38.01 | 36.04 | 37.57 | 1,294,894 | +0.50(+1.35%) |
Jun 12, 2020 | 37.55 | 38.18 | 35.99 | 37.07 | 2,089,700 | +0.05(+0.14%) |
Jun 11, 2020 | 36.50 | 37.49 | 35.49 | 37.02 | 4,137,349 | -2.91(-7.29%) |
Jun 10, 2020 | 37.50 | 40.27 | 37.34 | 39.93 | 847,969 | +2.52(+6.74%) |
Jun 09, 2020 | 36.98 | 37.85 | 36.64 | 37.41 | 312,393 | -0.21(-0.56%) |
Jun 08, 2020 | 37.29 | 37.84 | 36.11 | 37.62 | 356,008 | +0.75(+2.03%) |
Jun 05, 2020 | 37.02 | 37.79 | 36.69 | 36.87 | 457,600 | +1.23(+3.45%) |
Jun 04, 2020 | 35.73 | 36.20 | 35.11 | 35.64 | 240,906 | -0.36(-1.00%) |
Jun 03, 2020 | 36.94 | 36.94 | 35.94 | 36.00 | 295,464 | -0.28(-0.77%) |
Jun 02, 2020 | 36.75 | 36.92 | 36.02 | 36.28 | 483,556 | -0.10(-0.27%) |
Jun 01, 2020 | 36.88 | 37.20 | 36.07 | 36.38 | 405,303 | -0.45(-1.22%) |
May 29, 2020 | 36.08 | 36.97 | 35.89 | 36.83 | 474,700 | +0.70(+1.94%) |
May 28, 2020 | 36.76 | 36.95 | 36.01 | 36.13 | 370,423 | -0.23(-0.63%) |
May 27, 2020 | 35.26 | 36.55 | 34.75 | 36.36 | 405,206 | +1.95(+5.67%) |
May 26, 2020 | 36.19 | 36.29 | 34.32 | 34.41 | 414,536 | -0.46(-1.32%) |
May 22, 2020 | 35.15 | 35.15 | 34.27 | 34.87 | 195,600 | -0.15(-0.43%) |
May 21, 2020 | 35.28 | 36.02 | 34.99 | 35.02 | 296,700 | -0.29(-0.82%) |
May 20, 2020 | 35.28 | 35.97 | 35.14 | 35.31 | 321,858 | +0.80(+2.32%) |
May 19, 2020 | 34.20 | 35.91 | 34.20 | 34.51 | 474,581 | -0.10(-0.29%) |
May 18, 2020 | 34.99 | 35.24 | 33.67 | 34.61 | 597,020 | +1.24(+3.72%) |
May 15, 2020 | 31.98 | 33.42 | 31.38 | 33.37 | 476,900 | +1.53(+4.81%) |
May 14, 2020 | 30.68 | 31.86 | 29.88 | 31.84 | 516,733 | +0.48(+1.53%) |
May 13, 2020 | 31.75 | 32.29 | 30.66 | 31.36 | 637,157 | -0.72(-2.24%) |
May 12, 2020 | 32.52 | 32.52 | 31.58 | 32.08 | 611,292 | -0.16(-0.50%) |
May 11, 2020 | 32.57 | 34.32 | 32.22 | 32.24 | 754,758 | -1.07(-3.21%) |
May 08, 2020 | 33.18 | 33.67 | 32.63 | 33.31 | 552,000 | +0.81(+2.49%) |
May 07, 2020 | 32.10 | 32.96 | 30.99 | 32.50 | 501,431 | +1.62(+5.25%) |
May 06, 2020 | 31.29 | 31.49 | 30.41 | 30.88 | 353,014 | -0.46(-1.47%) |
May 05, 2020 | 31.11 | 32.12 | 30.39 | 31.34 | 299,927 | +0.71(+2.32%) |
May 04, 2020 | 29.78 | 30.65 | 29.49 | 30.63 | 402,620 | +0.03(+0.10%) |