Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.24 | 42.09 | 40.74 | 42.06 | 761,800 | +1.54(+3.80%) |
Jul 30, 2020 | 39.98 | 40.88 | 39.80 | 40.52 | 416,243 | +0.09(+0.22%) |
Jul 29, 2020 | 39.98 | 41.16 | 39.98 | 40.43 | 485,818 | +0.91(+2.30%) |
Jul 28, 2020 | 38.50 | 40.24 | 38.50 | 39.52 | 626,843 | +0.56(+1.44%) |
Jul 27, 2020 | 38.20 | 39.22 | 37.91 | 38.96 | 459,463 | +1.15(+3.04%) |
Jul 24, 2020 | 36.93 | 38.65 | 36.31 | 37.81 | 978,200 | -0.26(-0.68%) |
Jul 23, 2020 | 40.39 | 40.62 | 38.00 | 38.07 | 713,675 | -2.47(-6.09%) |
Jul 22, 2020 | 40.70 | 40.75 | 39.32 | 40.54 | 879,045 | -0.80(-1.94%) |
Jul 21, 2020 | 41.40 | 42.36 | 40.77 | 41.34 | 930,286 | +0.41(+1.00%) |
Jul 20, 2020 | 39.61 | 41.07 | 39.46 | 40.93 | 1,532,167 | +1.80(+4.60%) |
Jul 17, 2020 | 39.98 | 40.38 | 38.92 | 39.13 | 1,718,000 | -0.67(-1.68%) |
Jul 16, 2020 | 39.73 | 40.40 | 38.70 | 39.80 | 767,432 | -0.86(-2.12%) |
Jul 15, 2020 | 41.41 | 41.60 | 39.73 | 40.66 | 1,490,910 | -0.62(-1.50%) |
Jul 14, 2020 | 42.37 | 42.49 | 40.01 | 41.28 | 1,791,891 | -1.35(-3.17%) |
Jul 13, 2020 | 45.94 | 46.22 | 42.45 | 42.63 | 924,486 | -1.94(-4.35%) |
Jul 10, 2020 | 45.28 | 45.36 | 44.12 | 44.57 | 813,200 | -1.42(-3.09%) |
Jul 09, 2020 | 47.49 | 47.51 | 45.24 | 45.99 | 1,530,126 | -0.15(-0.33%) |
Jul 08, 2020 | 44.53 | 46.54 | 44.29 | 46.14 | 1,286,460 | +2.37(+5.41%) |
Jul 07, 2020 | 43.33 | 44.70 | 42.32 | 43.77 | 845,152 | +0.17(+0.39%) |
Jul 06, 2020 | 44.77 | 45.00 | 42.56 | 43.60 | 1,523,378 | +1.44(+3.42%) |
Jul 02, 2020 | 39.40 | 43.27 | 39.24 | 42.16 | 1,771,900 | +3.39(+8.74%) |
Jul 01, 2020 | 38.50 | 39.65 | 38.47 | 38.77 | 625,315 | +0.32(+0.83%) |
Jun 30, 2020 | 38.77 | 39.38 | 38.20 | 38.45 | 605,017 | -0.02(-0.05%) |
Jun 29, 2020 | 39.11 | 39.19 | 37.73 | 38.47 | 700,502 | -0.89(-2.26%) |
Jun 26, 2020 | 40.36 | 40.48 | 39.06 | 39.36 | 778,500 | -1.00(-2.48%) |
Jun 25, 2020 | 39.59 | 40.43 | 38.97 | 40.36 | 667,757 | +0.51(+1.28%) |
Jun 24, 2020 | 39.84 | 40.98 | 39.14 | 39.85 | 1,103,363 | -0.19(-0.47%) |
Jun 23, 2020 | 38.84 | 40.70 | 38.63 | 40.04 | 1,669,177 | +2.24(+5.93%) |
Jun 22, 2020 | 39.87 | 40.38 | 37.19 | 37.80 | 2,430,785 | -2.72(-6.71%) |
Jun 19, 2020 | 39.31 | 40.93 | 38.65 | 40.52 | 2,705,500 | +2.53(+6.66%) |
Jun 18, 2020 | 38.00 | 39.55 | 37.55 | 37.99 | 2,013,179 | -0.01(-0.03%) |
Jun 17, 2020 | 34.42 | 39.47 | 34.33 | 38.00 | 3,326,214 | +3.93(+11.54%) |
Jun 16, 2020 | 34.77 | 35.20 | 33.59 | 34.07 | 724,855 | +0.21(+0.62%) |
Jun 15, 2020 | 32.59 | 34.25 | 32.49 | 33.86 | 433,284 | +0.44(+1.32%) |
Jun 12, 2020 | 32.83 | 33.87 | 32.67 | 33.42 | 813,800 | +1.39(+4.34%) |
Jun 11, 2020 | 32.29 | 32.60 | 31.57 | 32.03 | 964,982 | -1.86(-5.49%) |
Jun 10, 2020 | 32.84 | 34.64 | 32.39 | 33.89 | 1,217,669 | +1.74(+5.41%) |
Jun 09, 2020 | 33.90 | 33.90 | 32.03 | 32.15 | 1,266,333 | -2.10(-6.13%) |
Jun 08, 2020 | 35.00 | 35.09 | 34.08 | 34.25 | 1,213,474 | -0.30(-0.87%) |
Jun 05, 2020 | 34.23 | 34.76 | 33.83 | 34.55 | 1,900,700 | +1.32(+3.97%) |
Jun 04, 2020 | 34.20 | 34.31 | 32.43 | 33.23 | 1,767,508 | -0.92(-2.69%) |
Jun 03, 2020 | 33.29 | 34.37 | 33.01 | 34.15 | 2,538,168 | +1.66(+5.11%) |
Jun 02, 2020 | 31.19 | 34.55 | 31.18 | 32.49 | 7,546,355 | +3.14(+10.70%) |
Jun 01, 2020 | 27.31 | 29.67 | 26.71 | 29.35 | 2,520,131 | +2.86(+10.80%) |
May 29, 2020 | 26.10 | 26.64 | 25.69 | 26.49 | 2,051,400 | +0.28(+1.07%) |
May 28, 2020 | 27.22 | 27.24 | 26.04 | 26.21 | 920,896 | -1.09(-3.99%) |
May 27, 2020 | 27.90 | 28.27 | 27.19 | 27.30 | 812,578 | -0.26(-0.94%) |
May 26, 2020 | 26.82 | 28.13 | 26.80 | 27.56 | 1,696,630 | +1.50(+5.76%) |
May 22, 2020 | 28.42 | 28.59 | 25.74 | 26.06 | 3,344,800 | -2.55(-8.91%) |
May 21, 2020 | 28.20 | 28.73 | 27.90 | 28.61 | 1,123,120 | -0.63(-2.15%) |
May 20, 2020 | 30.43 | 31.23 | 28.78 | 29.24 | 1,857,073 | -0.66(-2.21%) |
May 19, 2020 | 27.89 | 30.48 | 27.64 | 29.90 | 1,901,845 | +2.42(+8.81%) |
May 18, 2020 | 27.67 | 27.76 | 27.21 | 27.48 | 867,121 | +0.95(+3.58%) |
May 15, 2020 | 26.85 | 27.44 | 26.35 | 26.53 | 598,500 | -1.67(-5.92%) |
May 14, 2020 | 27.00 | 27.25 | 25.93 | 28.20 | 1,039,087 | +0.90(+3.30%) |
May 13, 2020 | 28.56 | 29.08 | 27.07 | 27.30 | 651,271 | -1.27(-4.45%) |
May 12, 2020 | 29.38 | 29.70 | 28.53 | 28.57 | 598,796 | -0.83(-2.82%) |
May 11, 2020 | 30.01 | 30.31 | 29.14 | 29.40 | 705,918 | -0.33(-1.11%) |
May 08, 2020 | 29.44 | 30.26 | 29.33 | 29.73 | 444,200 | +0.70(+2.41%) |
May 07, 2020 | 29.21 | 29.53 | 28.57 | 29.03 | 536,074 | +0.13(+0.45%) |
May 06, 2020 | 29.00 | 29.97 | 28.72 | 28.90 | 707,339 | +0.28(+0.98%) |
May 05, 2020 | 29.00 | 30.24 | 28.60 | 28.62 | 983,904 | +0.07(+0.25%) |
May 04, 2020 | 28.56 | 29.64 | 28.36 | 28.55 | 817,834 | -0.11(-0.38%) |