Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.89 | 41.92 | 41.52 | 41.91 | 22,598 | -0.08(-0.18%) |
Jul 30, 2020 | 42.03 | 42.03 | 41.67 | 41.99 | 23,979 | -0.36(-0.85%) |
Jul 29, 2020 | 41.86 | 42.41 | 41.85 | 42.35 | 47,217 | +0.46(+1.10%) |
Jul 28, 2020 | 41.83 | 42.07 | 41.83 | 41.89 | 26,122 | -0.09(-0.22%) |
Jul 27, 2020 | 41.99 | 41.99 | 41.73 | 41.98 | 24,840 | -0.05(-0.12%) |
Jul 24, 2020 | 42.26 | 42.35 | 41.94 | 42.03 | 22,712 | -0.23(-0.55%) |
Jul 23, 2020 | 42.30 | 42.46 | 42.12 | 42.26 | 43,029 | +0.13(+0.31%) |
Jul 22, 2020 | 41.80 | 42.13 | 41.72 | 42.13 | 16,452 | +0.23(+0.55%) |
Jul 21, 2020 | 41.55 | 42.08 | 41.55 | 41.90 | 30,537 | +0.51(+1.23%) |
Jul 20, 2020 | 41.70 | 41.70 | 41.34 | 41.39 | 44,276 | -0.44(-1.05%) |
Jul 17, 2020 | 41.97 | 42.08 | 41.74 | 41.83 | 101,070 | +0.00(+0.00%) |
Jul 16, 2020 | 41.67 | 42.06 | 41.52 | 41.83 | 39,825 | +0.09(+0.21%) |
Jul 15, 2020 | 41.67 | 41.85 | 41.54 | 41.74 | 35,498 | +0.57(+1.39%) |
Jul 14, 2020 | 40.75 | 41.18 | 40.61 | 41.17 | 137,290 | +0.33(+0.82%) |
Jul 13, 2020 | 41.01 | 41.25 | 40.75 | 40.83 | 28,149 | +0.11(+0.28%) |
Jul 10, 2020 | 39.99 | 40.72 | 39.99 | 40.72 | 35,885 | +0.77(+1.94%) |
Jul 09, 2020 | 40.57 | 40.57 | 39.74 | 39.94 | 30,727 | -0.70(-1.73%) |
Jul 08, 2020 | 40.64 | 40.75 | 40.43 | 40.65 | 42,757 | +0.05(+0.13%) |
Jul 07, 2020 | 40.91 | 40.91 | 40.56 | 40.59 | 95,727 | -0.50(-1.22%) |
Jul 06, 2020 | 41.33 | 41.49 | 40.93 | 41.09 | 43,733 | +0.24(+0.58%) |
Jul 02, 2020 | 41.19 | 41.36 | 40.86 | 40.86 | 15,937 | +0.23(+0.56%) |
Jul 01, 2020 | 41.00 | 41.06 | 40.63 | 40.63 | 24,530 | -0.28(-0.69%) |
Jun 30, 2020 | 40.40 | 41.02 | 40.40 | 40.91 | 44,700 | +0.41(+1.00%) |
Jun 29, 2020 | 40.12 | 40.51 | 39.99 | 40.51 | 35,066 | +0.66(+1.67%) |
Jun 26, 2020 | 40.40 | 40.44 | 39.73 | 39.84 | 47,128 | -0.77(-1.89%) |
Jun 25, 2020 | 40.18 | 40.61 | 40.11 | 40.61 | 37,110 | +0.32(+0.78%) |
Jun 24, 2020 | 40.96 | 40.96 | 40.12 | 40.29 | 28,458 | -1.03(-2.48%) |
Jun 23, 2020 | 41.61 | 41.76 | 41.28 | 41.32 | 46,624 | -0.03(-0.07%) |
Jun 22, 2020 | 41.03 | 41.45 | 41.01 | 41.35 | 29,797 | -0.10(-0.24%) |
Jun 19, 2020 | 42.27 | 42.29 | 41.34 | 41.45 | 38,704 | -0.37(-0.89%) |
Jun 18, 2020 | 41.62 | 41.98 | 41.55 | 41.82 | 31,043 | -0.03(-0.07%) |
Jun 17, 2020 | 42.28 | 42.28 | 41.79 | 41.85 | 26,081 | -0.33(-0.78%) |
Jun 16, 2020 | 42.74 | 42.74 | 42.06 | 42.18 | 34,468 | +0.62(+1.49%) |
Jun 15, 2020 | 40.37 | 41.72 | 40.27 | 41.56 | 24,127 | +0.31(+0.75%) |
Jun 12, 2020 | 41.71 | 41.71 | 40.66 | 41.25 | 49,632 | +0.61(+1.49%) |
Jun 11, 2020 | 41.42 | 41.82 | 40.56 | 40.65 | 67,237 | -2.36(-5.49%) |
Jun 10, 2020 | 43.39 | 43.56 | 43.01 | 43.01 | 24,091 | -0.90(-2.05%) |
Jun 09, 2020 | 44.17 | 44.17 | 43.64 | 43.91 | 42,181 | -0.80(-1.79%) |
Jun 08, 2020 | 44.04 | 44.73 | 44.04 | 44.71 | 33,979 | +0.92(+2.10%) |
Jun 05, 2020 | 43.90 | 44.17 | 43.70 | 43.79 | 29,689 | +1.09(+2.56%) |
Jun 04, 2020 | 42.27 | 42.69 | 42.13 | 42.69 | 24,770 | +0.29(+0.69%) |
Jun 03, 2020 | 41.89 | 42.49 | 41.89 | 42.40 | 118,543 | +0.81(+1.95%) |
Jun 02, 2020 | 41.51 | 41.62 | 41.47 | 41.59 | 32,907 | +0.35(+0.86%) |
Jun 01, 2020 | 41.00 | 41.36 | 40.90 | 41.23 | 19,806 | +0.25(+0.61%) |
May 29, 2020 | 40.82 | 41.00 | 40.55 | 40.98 | 31,060 | -0.04(-0.11%) |
May 28, 2020 | 41.60 | 41.60 | 41.03 | 41.03 | 23,886 | -0.13(-0.32%) |
May 27, 2020 | 41.16 | 41.22 | 40.77 | 41.16 | 51,440 | +0.80(+1.97%) |
May 26, 2020 | 40.00 | 40.61 | 40.00 | 40.36 | 19,065 | +1.16(+2.96%) |
May 22, 2020 | 39.26 | 39.26 | 38.95 | 39.20 | 15,187 | -0.01(-0.04%) |
May 21, 2020 | 39.46 | 39.50 | 39.19 | 39.21 | 24,430 | -0.21(-0.54%) |
May 20, 2020 | 39.39 | 39.55 | 39.34 | 39.43 | 35,277 | +0.49(+1.25%) |
May 19, 2020 | 39.42 | 39.42 | 38.94 | 38.94 | 18,420 | -0.55(-1.38%) |
May 18, 2020 | 39.20 | 39.64 | 39.05 | 39.49 | 27,786 | +1.43(+3.75%) |
May 15, 2020 | 37.96 | 38.22 | 37.88 | 38.06 | 40,766 | -0.07(-0.18%) |
May 14, 2020 | 37.31 | 38.15 | 36.99 | 38.13 | 34,130 | +0.47(+1.25%) |
May 13, 2020 | 38.34 | 38.34 | 37.51 | 37.66 | 23,635 | -0.94(-2.44%) |
May 12, 2020 | 39.41 | 39.47 | 38.60 | 38.60 | 23,561 | -0.75(-1.92%) |
May 11, 2020 | 39.52 | 39.53 | 39.10 | 39.35 | 18,880 | -0.40(-1.00%) |
May 08, 2020 | 39.30 | 39.78 | 39.27 | 39.75 | 45,743 | +0.98(+2.53%) |
May 07, 2020 | 38.87 | 39.31 | 38.75 | 38.77 | 35,883 | +0.26(+0.68%) |
May 06, 2020 | 39.31 | 39.31 | 38.51 | 38.51 | 21,751 | -0.61(-1.56%) |
May 05, 2020 | 39.48 | 39.59 | 39.08 | 39.12 | 29,152 | +0.09(+0.24%) |
May 04, 2020 | 38.88 | 39.03 | 38.61 | 39.03 | 47,550 | -0.05(-0.12%) |