Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.31 | 44.36 | 42.90 | 44.15 | 578,842 | +0.67(+1.55%) |
Jul 30, 2020 | 43.00 | 44.04 | 43.00 | 43.48 | 434,665 | +0.09(+0.21%) |
Jul 29, 2020 | 42.99 | 43.86 | 42.65 | 43.39 | 405,115 | +0.49(+1.15%) |
Jul 28, 2020 | 43.67 | 43.81 | 42.70 | 42.90 | 799,732 | -0.94(-2.14%) |
Jul 27, 2020 | 42.58 | 43.96 | 42.01 | 43.84 | 496,927 | +1.36(+3.19%) |
Jul 24, 2020 | 43.39 | 43.39 | 42.15 | 42.48 | 281,033 | -0.96(-2.21%) |
Jul 23, 2020 | 43.20 | 43.81 | 42.11 | 43.44 | 626,028 | +0.07(+0.16%) |
Jul 22, 2020 | 41.93 | 43.70 | 41.88 | 43.37 | 697,292 | +1.71(+4.11%) |
Jul 21, 2020 | 42.46 | 42.65 | 41.53 | 41.66 | 381,124 | -0.84(-1.98%) |
Jul 20, 2020 | 42.77 | 43.56 | 42.15 | 42.50 | 606,615 | -0.09(-0.21%) |
Jul 17, 2020 | 42.41 | 42.85 | 42.03 | 42.59 | 306,499 | +0.19(+0.44%) |
Jul 16, 2020 | 42.51 | 42.72 | 42.06 | 42.40 | 406,738 | -0.32(-0.74%) |
Jul 15, 2020 | 40.36 | 42.94 | 40.32 | 42.72 | 921,917 | +3.03(+7.63%) |
Jul 14, 2020 | 39.17 | 39.74 | 38.40 | 39.69 | 459,210 | +0.62(+1.60%) |
Jul 13, 2020 | 39.69 | 40.23 | 38.95 | 39.07 | 393,182 | -0.15(-0.38%) |
Jul 10, 2020 | 40.55 | 40.55 | 39.11 | 39.22 | 499,210 | -1.30(-3.20%) |
Jul 09, 2020 | 40.83 | 40.93 | 39.71 | 40.51 | 331,121 | -0.32(-0.78%) |
Jul 08, 2020 | 40.42 | 41.29 | 40.35 | 40.83 | 390,880 | +0.33(+0.81%) |
Jul 07, 2020 | 41.16 | 41.84 | 40.41 | 40.50 | 667,972 | -0.91(-2.20%) |
Jul 06, 2020 | 41.78 | 42.22 | 41.23 | 41.41 | 1,011,104 | +0.35(+0.84%) |
Jul 02, 2020 | 40.55 | 41.49 | 39.96 | 41.07 | 652,005 | +0.90(+2.24%) |
Jul 01, 2020 | 40.11 | 40.59 | 39.02 | 40.17 | 811,020 | -0.09(-0.22%) |
Jun 30, 2020 | 39.23 | 40.38 | 39.09 | 40.26 | 583,643 | +1.40(+3.59%) |
Jun 29, 2020 | 37.92 | 39.03 | 37.63 | 38.86 | 997,890 | +1.30(+3.45%) |
Jun 26, 2020 | 38.14 | 38.58 | 37.03 | 37.56 | 1,546,240 | -0.55(-1.45%) |
Jun 25, 2020 | 38.14 | 38.43 | 36.44 | 38.12 | 608,556 | -0.06(-0.16%) |
Jun 24, 2020 | 39.97 | 40.67 | 37.55 | 38.18 | 810,554 | -1.95(-4.86%) |
Jun 23, 2020 | 40.22 | 40.62 | 39.67 | 40.13 | 720,889 | +0.08(+0.20%) |
Jun 22, 2020 | 40.36 | 40.68 | 39.65 | 40.05 | 365,581 | -0.61(-1.51%) |
Jun 19, 2020 | 41.28 | 41.70 | 40.10 | 40.66 | 824,405 | +0.00(+0.00%) |
Jun 18, 2020 | 40.43 | 41.22 | 40.29 | 40.66 | 392,781 | -0.16(-0.39%) |
Jun 17, 2020 | 41.34 | 41.51 | 40.67 | 40.82 | 273,983 | -0.24(-0.58%) |
Jun 16, 2020 | 42.12 | 42.31 | 40.68 | 41.06 | 432,828 | +0.44(+1.07%) |
Jun 15, 2020 | 39.18 | 40.77 | 39.12 | 40.62 | 572,479 | +0.39(+0.96%) |
Jun 12, 2020 | 39.85 | 40.29 | 38.99 | 40.24 | 671,105 | +1.25(+3.20%) |
Jun 11, 2020 | 40.32 | 40.49 | 38.90 | 38.99 | 626,836 | -2.39(-5.79%) |
Jun 10, 2020 | 41.65 | 42.00 | 41.15 | 41.38 | 363,681 | -0.16(-0.38%) |
Jun 09, 2020 | 42.57 | 42.78 | 41.53 | 41.54 | 321,697 | -1.31(-3.05%) |
Jun 08, 2020 | 43.50 | 43.67 | 41.32 | 42.85 | 640,771 | -0.47(-1.07%) |
Jun 05, 2020 | 42.91 | 44.08 | 42.71 | 43.31 | 698,996 | +0.97(+2.29%) |
Jun 04, 2020 | 43.80 | 43.82 | 41.61 | 42.34 | 668,034 | -1.72(-3.91%) |
Jun 03, 2020 | 43.28 | 44.44 | 42.82 | 44.07 | 515,750 | +1.08(+2.51%) |
Jun 02, 2020 | 42.79 | 43.28 | 41.98 | 42.99 | 441,324 | +0.22(+0.51%) |
Jun 01, 2020 | 42.70 | 43.12 | 42.45 | 42.77 | 351,398 | -0.06(-0.14%) |
May 29, 2020 | 42.92 | 43.34 | 42.00 | 42.83 | 587,330 | -0.41(-0.94%) |
May 28, 2020 | 44.31 | 44.74 | 43.18 | 43.23 | 1,440,539 | -0.44(-1.02%) |
May 27, 2020 | 42.30 | 43.75 | 41.79 | 43.68 | 604,457 | +1.79(+4.27%) |
May 26, 2020 | 42.13 | 42.98 | 41.40 | 41.89 | 694,145 | +0.89(+2.17%) |
May 22, 2020 | 41.16 | 41.16 | 40.52 | 41.00 | 378,898 | -0.05(-0.12%) |
May 21, 2020 | 42.20 | 42.64 | 40.91 | 41.05 | 682,760 | -1.24(-2.92%) |
May 20, 2020 | 43.35 | 43.75 | 42.05 | 42.28 | 683,232 | -0.38(-0.88%) |
May 19, 2020 | 42.51 | 43.41 | 41.82 | 42.66 | 781,148 | +0.15(+0.35%) |
May 18, 2020 | 42.00 | 42.95 | 41.91 | 42.51 | 1,269,483 | +1.45(+3.54%) |
May 15, 2020 | 39.01 | 41.78 | 38.64 | 41.06 | 2,226,962 | +1.70(+4.32%) |
May 14, 2020 | 37.48 | 39.62 | 37.07 | 39.36 | 1,684,461 | +1.93(+5.15%) |
May 13, 2020 | 37.33 | 38.44 | 36.79 | 37.43 | 1,112,639 | -0.09(-0.24%) |
May 12, 2020 | 38.62 | 38.69 | 37.45 | 37.52 | 943,337 | -1.10(-2.84%) |
May 11, 2020 | 37.97 | 39.07 | 36.70 | 38.62 | 579,991 | +0.23(+0.59%) |
May 08, 2020 | 39.83 | 40.33 | 38.25 | 38.39 | 632,373 | -0.95(-2.41%) |
May 07, 2020 | 36.77 | 39.48 | 36.20 | 39.34 | 1,908,915 | +1.82(+4.85%) |
May 06, 2020 | 37.17 | 38.31 | 36.73 | 37.52 | 912,216 | +0.49(+1.34%) |
May 05, 2020 | 35.57 | 37.65 | 35.57 | 37.03 | 557,993 | +1.22(+3.40%) |
May 04, 2020 | 36.57 | 36.72 | 35.62 | 35.81 | 743,939 | -0.87(-2.37%) |