Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 35.95 | 36.71 | 35.02 | 35.36 | 9,281,449 | +1.14(+3.33%) |
Jul 30, 2020 | 34.30 | 34.45 | 33.85 | 34.22 | 4,634,122 | -0.69(-1.97%) |
Jul 29, 2020 | 33.67 | 35.18 | 33.59 | 34.91 | 7,505,156 | +1.30(+3.85%) |
Jul 28, 2020 | 33.93 | 34.14 | 33.57 | 33.61 | 3,400,396 | -0.45(-1.32%) |
Jul 27, 2020 | 33.74 | 34.19 | 33.54 | 34.06 | 3,481,429 | +0.25(+0.73%) |
Jul 24, 2020 | 34.31 | 34.39 | 33.72 | 33.82 | 3,998,378 | -0.51(-1.47%) |
Jul 23, 2020 | 34.06 | 34.58 | 33.98 | 34.32 | 5,364,290 | +0.28(+0.81%) |
Jul 22, 2020 | 33.51 | 34.14 | 33.46 | 34.05 | 3,629,781 | +0.31(+0.93%) |
Jul 21, 2020 | 33.82 | 34.10 | 33.59 | 33.73 | 4,739,425 | -0.08(-0.24%) |
Jul 20, 2020 | 34.40 | 34.78 | 33.81 | 33.82 | 4,544,580 | -0.80(-2.31%) |
Jul 17, 2020 | 34.21 | 34.66 | 33.95 | 34.61 | 6,832,971 | +0.46(+1.35%) |
Jul 16, 2020 | 33.45 | 34.52 | 33.14 | 34.16 | 7,645,088 | +0.67(+2.00%) |
Jul 15, 2020 | 32.83 | 33.74 | 32.75 | 33.48 | 8,756,318 | +1.35(+4.20%) |
Jul 14, 2020 | 31.24 | 32.14 | 30.82 | 32.13 | 6,770,974 | +0.89(+2.85%) |
Jul 13, 2020 | 31.34 | 31.76 | 31.18 | 31.24 | 6,367,911 | +0.12(+0.38%) |
Jul 10, 2020 | 30.75 | 31.13 | 30.61 | 31.12 | 5,593,660 | +0.45(+1.47%) |
Jul 09, 2020 | 31.32 | 31.50 | 30.63 | 30.67 | 6,032,541 | -0.71(-2.25%) |
Jul 08, 2020 | 31.49 | 31.73 | 31.18 | 31.38 | 4,245,654 | -0.09(-0.29%) |
Jul 07, 2020 | 31.63 | 31.81 | 31.38 | 31.47 | 5,192,063 | -0.44(-1.38%) |
Jul 06, 2020 | 32.05 | 32.23 | 31.74 | 31.91 | 3,504,254 | +0.36(+1.14%) |
Jul 02, 2020 | 31.64 | 32.18 | 31.47 | 31.55 | 3,902,067 | +0.41(+1.33%) |
Jul 01, 2020 | 31.46 | 31.77 | 31.09 | 31.14 | 5,391,704 | -0.23(-0.73%) |
Jun 30, 2020 | 30.91 | 31.53 | 30.84 | 31.37 | 4,582,768 | +0.29(+0.95%) |
Jun 29, 2020 | 30.73 | 31.17 | 30.43 | 31.08 | 5,524,517 | +0.42(+1.38%) |
Jun 26, 2020 | 30.55 | 30.74 | 30.14 | 30.65 | 14,789,898 | -0.09(-0.30%) |
Jun 25, 2020 | 30.49 | 30.77 | 30.05 | 30.75 | 4,253,506 | +0.16(+0.51%) |
Jun 24, 2020 | 31.66 | 31.80 | 30.52 | 30.59 | 5,863,843 | -1.38(-4.31%) |
Jun 23, 2020 | 32.57 | 32.57 | 31.75 | 31.97 | 5,071,236 | -0.13(-0.40%) |
Jun 22, 2020 | 31.86 | 32.27 | 31.63 | 32.10 | 5,306,922 | +0.56(+1.78%) |
Jun 19, 2020 | 32.26 | 32.30 | 31.03 | 31.54 | 12,205,715 | -0.12(-0.38%) |
Jun 18, 2020 | 31.93 | 32.39 | 31.51 | 31.66 | 4,278,383 | -0.49(-1.53%) |
Jun 17, 2020 | 32.25 | 32.49 | 31.87 | 32.15 | 4,800,357 | -0.16(-0.51%) |
Jun 16, 2020 | 33.38 | 33.65 | 32.08 | 32.31 | 7,035,322 | +0.07(+0.23%) |
Jun 15, 2020 | 30.45 | 32.38 | 30.31 | 32.24 | 7,712,646 | +0.82(+2.61%) |
Jun 12, 2020 | 31.79 | 31.98 | 30.71 | 31.42 | 13,364,044 | +0.76(+2.47%) |
Jun 11, 2020 | 30.11 | 30.80 | 29.92 | 30.66 | 14,198,746 | -0.74(-2.35%) |
Jun 10, 2020 | 32.38 | 32.38 | 31.36 | 31.40 | 7,421,649 | -1.19(-3.67%) |
Jun 09, 2020 | 32.91 | 33.08 | 32.37 | 32.60 | 4,772,252 | -0.98(-2.91%) |
Jun 08, 2020 | 33.00 | 33.81 | 33.00 | 33.57 | 5,375,668 | +0.69(+2.11%) |
Jun 05, 2020 | 32.58 | 33.25 | 32.43 | 32.88 | 6,512,945 | +1.50(+4.77%) |
Jun 04, 2020 | 30.41 | 31.45 | 30.36 | 31.38 | 6,474,326 | +0.77(+2.50%) |
Jun 03, 2020 | 29.86 | 30.75 | 29.70 | 30.62 | 3,905,455 | +1.11(+3.77%) |
Jun 02, 2020 | 29.18 | 29.53 | 29.18 | 29.50 | 4,992,087 | +0.53(+1.83%) |
Jun 01, 2020 | 28.68 | 29.05 | 28.43 | 28.97 | 3,494,854 | +0.33(+1.15%) |
May 29, 2020 | 28.41 | 28.97 | 28.30 | 28.65 | 7,667,204 | -0.11(-0.38%) |
May 28, 2020 | 29.37 | 29.46 | 28.60 | 28.76 | 5,301,469 | -0.31(-1.07%) |
May 27, 2020 | 29.18 | 29.67 | 28.70 | 29.07 | 6,762,661 | +0.73(+2.57%) |
May 26, 2020 | 27.81 | 28.71 | 27.74 | 28.34 | 5,345,107 | +1.40(+5.22%) |
May 22, 2020 | 26.82 | 26.96 | 26.52 | 26.93 | 4,001,581 | +0.11(+0.41%) |
May 21, 2020 | 26.09 | 26.94 | 26.09 | 26.82 | 7,224,281 | +0.61(+2.33%) |
May 20, 2020 | 26.62 | 26.73 | 26.07 | 26.21 | 7,502,570 | -0.24(-0.90%) |
May 19, 2020 | 26.98 | 27.12 | 26.44 | 26.45 | 5,080,624 | -0.48(-1.79%) |
May 18, 2020 | 26.98 | 27.43 | 26.70 | 26.93 | 5,572,537 | +0.98(+3.76%) |
May 15, 2020 | 25.87 | 26.38 | 25.56 | 25.96 | 9,461,803 | -0.12(-0.45%) |
May 14, 2020 | 24.86 | 26.27 | 23.92 | 26.07 | 6,336,010 | +1.25(+5.03%) |
May 13, 2020 | 25.27 | 25.44 | 24.42 | 24.82 | 7,071,704 | -0.63(-2.47%) |
May 12, 2020 | 26.16 | 26.31 | 25.40 | 25.45 | 6,321,636 | -0.59(-2.28%) |
May 11, 2020 | 26.84 | 26.84 | 25.90 | 26.05 | 4,592,536 | -1.13(-4.16%) |
May 08, 2020 | 26.44 | 27.26 | 26.42 | 27.18 | 4,619,006 | +1.17(+4.49%) |
May 07, 2020 | 26.03 | 26.39 | 25.86 | 26.01 | 5,629,363 | +0.19(+0.74%) |
May 06, 2020 | 26.35 | 26.41 | 25.81 | 25.82 | 5,245,968 | -0.31(-1.19%) |
May 05, 2020 | 26.27 | 26.64 | 25.91 | 26.13 | 6,435,756 | +0.11(+0.42%) |
May 04, 2020 | 25.20 | 26.11 | 24.55 | 26.02 | 5,574,239 | +0.61(+2.41%) |