Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.00 | 42.88 | 40.94 | 42.83 | 327,700 | +0.42(+0.99%) |
Jul 30, 2020 | 43.27 | 43.64 | 42.21 | 42.41 | 397,207 | -1.77(-4.01%) |
Jul 29, 2020 | 42.55 | 44.34 | 42.55 | 44.18 | 333,669 | +1.73(+4.08%) |
Jul 28, 2020 | 42.94 | 44.28 | 42.38 | 42.45 | 351,850 | -1.01(-2.32%) |
Jul 27, 2020 | 41.18 | 43.49 | 40.71 | 43.46 | 249,061 | +2.21(+5.36%) |
Jul 24, 2020 | 41.22 | 41.92 | 41.07 | 41.25 | 268,800 | -0.31(-0.75%) |
Jul 23, 2020 | 41.93 | 42.40 | 41.08 | 41.56 | 267,027 | -0.75(-1.77%) |
Jul 22, 2020 | 42.49 | 43.05 | 41.59 | 42.31 | 274,982 | -0.45(-1.05%) |
Jul 21, 2020 | 41.89 | 43.12 | 41.75 | 42.76 | 370,084 | +1.45(+3.51%) |
Jul 20, 2020 | 41.50 | 41.94 | 40.88 | 41.31 | 230,959 | -0.29(-0.70%) |
Jul 17, 2020 | 41.32 | 42.12 | 41.15 | 41.60 | 238,500 | +0.25(+0.60%) |
Jul 16, 2020 | 41.57 | 41.76 | 40.79 | 41.35 | 195,906 | -0.34(-0.82%) |
Jul 15, 2020 | 41.34 | 42.02 | 40.64 | 41.69 | 372,407 | +1.68(+4.20%) |
Jul 14, 2020 | 38.43 | 40.15 | 37.66 | 40.01 | 308,365 | +1.63(+4.25%) |
Jul 13, 2020 | 39.17 | 39.95 | 38.30 | 38.38 | 239,586 | -0.13(-0.34%) |
Jul 10, 2020 | 37.44 | 38.87 | 37.21 | 38.51 | 280,500 | +1.15(+3.08%) |
Jul 09, 2020 | 38.25 | 38.26 | 36.37 | 37.36 | 301,797 | -0.91(-2.38%) |
Jul 08, 2020 | 38.06 | 38.71 | 37.30 | 38.27 | 296,740 | +0.08(+0.21%) |
Jul 07, 2020 | 39.79 | 39.88 | 38.08 | 38.19 | 281,707 | -2.31(-5.70%) |
Jul 06, 2020 | 41.24 | 41.47 | 40.00 | 40.50 | 269,110 | +0.34(+0.85%) |
Jul 02, 2020 | 41.30 | 42.66 | 39.96 | 40.16 | 310,200 | +0.15(+0.37%) |
Jul 01, 2020 | 40.91 | 41.09 | 39.95 | 40.01 | 349,145 | -0.88(-2.15%) |
Jun 30, 2020 | 40.18 | 41.15 | 39.46 | 40.89 | 386,469 | +0.35(+0.86%) |
Jun 29, 2020 | 39.10 | 41.10 | 38.70 | 40.54 | 345,620 | +2.24(+5.85%) |
Jun 26, 2020 | 39.05 | 39.20 | 37.89 | 38.30 | 505,900 | -1.35(-3.40%) |
Jun 25, 2020 | 38.00 | 39.87 | 37.84 | 39.65 | 355,167 | +1.76(+4.65%) |
Jun 24, 2020 | 40.46 | 40.66 | 37.82 | 37.89 | 515,991 | -3.49(-8.43%) |
Jun 23, 2020 | 40.97 | 41.73 | 40.45 | 41.38 | 305,360 | +0.87(+2.15%) |
Jun 22, 2020 | 38.99 | 40.53 | 38.36 | 40.51 | 372,060 | +1.52(+3.90%) |
Jun 19, 2020 | 40.09 | 40.30 | 38.61 | 38.99 | 675,000 | -0.81(-2.04%) |
Jun 18, 2020 | 40.64 | 41.30 | 39.62 | 39.80 | 501,413 | -0.81(-1.99%) |
Jun 17, 2020 | 40.89 | 41.60 | 39.70 | 40.61 | 575,552 | -0.22(-0.54%) |
Jun 16, 2020 | 40.84 | 41.93 | 39.96 | 40.83 | 745,632 | +2.06(+5.31%) |
Jun 15, 2020 | 36.86 | 39.09 | 36.50 | 38.77 | 409,105 | +0.11(+0.28%) |
Jun 12, 2020 | 39.12 | 39.25 | 37.43 | 38.66 | 581,900 | +1.59(+4.29%) |
Jun 11, 2020 | 38.62 | 39.01 | 36.97 | 37.07 | 642,957 | -3.80(-9.30%) |
Jun 10, 2020 | 41.62 | 42.54 | 40.48 | 40.87 | 554,855 | -1.13(-2.69%) |
Jun 09, 2020 | 41.62 | 42.66 | 41.08 | 42.00 | 694,484 | -0.90(-2.10%) |
Jun 08, 2020 | 45.53 | 45.86 | 42.76 | 42.90 | 497,071 | -1.41(-3.18%) |
Jun 05, 2020 | 44.20 | 45.97 | 43.73 | 44.31 | 583,200 | +1.91(+4.50%) |
Jun 04, 2020 | 45.45 | 45.45 | 41.33 | 42.40 | 866,056 | -3.62(-7.87%) |
Jun 03, 2020 | 46.02 | 47.04 | 45.53 | 46.02 | 433,370 | +0.82(+1.81%) |
Jun 02, 2020 | 44.42 | 45.72 | 44.26 | 45.20 | 522,237 | +1.31(+2.98%) |
Jun 01, 2020 | 42.69 | 44.40 | 42.09 | 43.89 | 704,730 | +1.79(+4.25%) |
May 29, 2020 | 41.57 | 42.81 | 41.31 | 42.10 | 602,000 | -0.40(-0.94%) |
May 28, 2020 | 43.91 | 44.20 | 42.20 | 42.50 | 824,981 | -1.52(-3.45%) |
May 27, 2020 | 43.87 | 44.39 | 42.66 | 44.02 | 573,244 | +1.67(+3.94%) |
May 26, 2020 | 41.20 | 42.92 | 40.81 | 42.35 | 635,994 | +2.73(+6.89%) |
May 22, 2020 | 39.00 | 39.85 | 38.27 | 39.62 | 506,200 | +0.85(+2.19%) |
May 21, 2020 | 36.75 | 39.50 | 36.75 | 38.77 | 759,392 | +2.15(+5.87%) |
May 20, 2020 | 38.13 | 39.72 | 35.76 | 36.62 | 1,549,784 | +0.68(+1.89%) |
May 19, 2020 | 34.64 | 39.44 | 34.64 | 35.94 | 2,885,140 | +4.45(+14.13%) |
May 18, 2020 | 31.09 | 33.14 | 30.83 | 31.49 | 1,236,225 | +2.03(+6.89%) |
May 15, 2020 | 26.72 | 29.77 | 26.66 | 29.46 | 671,000 | +2.27(+8.35%) |
May 14, 2020 | 26.00 | 27.45 | 25.15 | 27.19 | 645,536 | +0.37(+1.38%) |
May 13, 2020 | 28.54 | 28.54 | 26.20 | 26.82 | 523,462 | -2.17(-7.49%) |
May 12, 2020 | 31.40 | 31.65 | 28.99 | 28.99 | 250,037 | -2.10(-6.75%) |
May 11, 2020 | 30.54 | 31.81 | 29.76 | 31.09 | 366,792 | -0.30(-0.96%) |
May 08, 2020 | 31.83 | 31.93 | 31.12 | 31.39 | 417,600 | +0.47(+1.52%) |
May 07, 2020 | 30.01 | 30.94 | 29.52 | 30.92 | 398,509 | +1.62(+5.53%) |
May 06, 2020 | 30.69 | 31.22 | 29.29 | 29.30 | 201,700 | -1.23(-4.03%) |
May 05, 2020 | 30.71 | 32.65 | 30.12 | 30.53 | 495,455 | +0.84(+2.83%) |
May 04, 2020 | 29.73 | 30.67 | 28.82 | 29.69 | 288,075 | -1.14(-3.70%) |