Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 34.76 | 35.06 | 33.88 | 34.34 | 174,629 | -0.56(-1.60%) |
Jul 30, 2020 | 34.92 | 35.18 | 34.69 | 34.90 | 124,082 | -0.42(-1.19%) |
Jul 29, 2020 | 34.97 | 35.55 | 34.97 | 35.32 | 276,801 | +0.40(+1.16%) |
Jul 28, 2020 | 34.51 | 35.35 | 34.51 | 34.92 | 145,679 | +0.34(+0.99%) |
Jul 27, 2020 | 34.75 | 34.88 | 34.43 | 34.58 | 112,787 | -0.22(-0.62%) |
Jul 24, 2020 | 35.44 | 35.68 | 34.66 | 34.79 | 80,966 | -0.54(-1.52%) |
Jul 23, 2020 | 35.07 | 35.47 | 34.87 | 35.33 | 120,094 | +0.32(+0.92%) |
Jul 22, 2020 | 34.61 | 35.20 | 34.49 | 35.01 | 116,270 | +0.14(+0.41%) |
Jul 21, 2020 | 34.70 | 35.33 | 34.45 | 34.87 | 143,346 | +0.41(+1.20%) |
Jul 20, 2020 | 35.13 | 35.13 | 34.20 | 34.45 | 94,779 | -0.73(-2.07%) |
Jul 17, 2020 | 34.50 | 35.43 | 34.45 | 35.18 | 94,999 | +0.69(+2.00%) |
Jul 16, 2020 | 34.75 | 35.07 | 34.31 | 34.49 | 122,415 | -0.43(-1.23%) |
Jul 15, 2020 | 35.30 | 35.86 | 34.83 | 34.92 | 199,968 | +0.24(+0.70%) |
Jul 14, 2020 | 34.36 | 34.80 | 34.16 | 34.68 | 127,548 | +0.36(+1.05%) |
Jul 13, 2020 | 34.66 | 34.88 | 34.19 | 34.32 | 105,074 | -0.07(-0.21%) |
Jul 10, 2020 | 33.58 | 34.49 | 33.57 | 34.39 | 108,140 | +0.82(+2.43%) |
Jul 09, 2020 | 34.17 | 34.17 | 32.89 | 33.57 | 144,209 | -0.59(-1.73%) |
Jul 08, 2020 | 34.34 | 34.78 | 33.58 | 34.17 | 150,696 | -0.06(-0.18%) |
Jul 07, 2020 | 34.34 | 34.67 | 33.91 | 34.23 | 86,982 | -0.48(-1.40%) |
Jul 06, 2020 | 35.73 | 35.73 | 34.39 | 34.71 | 137,584 | -0.54(-1.53%) |
Jul 02, 2020 | 35.74 | 35.94 | 35.05 | 35.25 | 102,906 | +0.04(+0.10%) |
Jul 01, 2020 | 34.92 | 35.35 | 34.73 | 35.22 | 139,765 | +0.39(+1.11%) |
Jun 30, 2020 | 34.50 | 35.27 | 34.33 | 34.83 | 136,718 | +0.20(+0.57%) |
Jun 29, 2020 | 33.64 | 34.88 | 33.46 | 34.63 | 135,923 | +1.49(+4.50%) |
Jun 26, 2020 | 33.74 | 34.02 | 33.04 | 33.14 | 335,670 | -0.82(-2.41%) |
Jun 25, 2020 | 34.05 | 34.09 | 33.47 | 33.96 | 116,686 | -0.22(-0.66%) |
Jun 24, 2020 | 34.64 | 34.85 | 33.65 | 34.18 | 243,516 | -0.66(-1.88%) |
Jun 23, 2020 | 35.63 | 35.81 | 34.43 | 34.84 | 133,014 | -0.25(-0.70%) |
Jun 22, 2020 | 34.28 | 35.21 | 33.85 | 35.09 | 149,967 | +0.80(+2.34%) |
Jun 19, 2020 | 34.96 | 35.31 | 34.26 | 34.28 | 257,711 | -0.73(-2.08%) |
Jun 18, 2020 | 35.02 | 35.24 | 34.67 | 35.01 | 123,704 | -0.12(-0.33%) |
Jun 17, 2020 | 36.28 | 36.28 | 34.93 | 35.13 | 115,244 | -0.90(-2.49%) |
Jun 16, 2020 | 37.12 | 37.71 | 35.82 | 36.02 | 128,771 | -0.02(-0.05%) |
Jun 15, 2020 | 34.94 | 36.27 | 34.67 | 36.04 | 137,374 | +0.22(+0.60%) |
Jun 12, 2020 | 36.81 | 36.81 | 34.84 | 35.83 | 167,946 | +0.25(+0.71%) |
Jun 11, 2020 | 37.30 | 38.10 | 35.51 | 35.57 | 171,197 | -2.91(-7.56%) |
Jun 10, 2020 | 38.97 | 39.19 | 38.07 | 38.48 | 230,753 | +0.08(+0.21%) |
Jun 09, 2020 | 39.22 | 39.44 | 37.89 | 38.40 | 145,593 | -1.28(-3.24%) |
Jun 08, 2020 | 39.74 | 40.05 | 39.06 | 39.69 | 180,531 | +0.58(+1.49%) |
Jun 05, 2020 | 38.48 | 39.88 | 38.14 | 39.10 | 273,748 | +1.54(+4.09%) |
Jun 04, 2020 | 38.36 | 38.41 | 37.36 | 37.57 | 157,506 | -1.15(-2.97%) |
Jun 03, 2020 | 38.20 | 39.20 | 38.00 | 38.72 | 132,092 | +0.96(+2.54%) |
Jun 02, 2020 | 38.00 | 38.06 | 37.39 | 37.76 | 133,165 | +0.04(+0.12%) |
Jun 01, 2020 | 38.64 | 38.64 | 37.71 | 37.71 | 174,333 | -0.82(-2.12%) |
May 29, 2020 | 38.67 | 38.72 | 37.61 | 38.53 | 168,169 | -0.19(-0.49%) |
May 28, 2020 | 38.86 | 39.26 | 38.43 | 38.72 | 400,658 | +0.48(+1.27%) |
May 27, 2020 | 38.83 | 39.18 | 37.06 | 38.23 | 241,253 | +0.13(+0.35%) |
May 26, 2020 | 38.44 | 38.69 | 37.95 | 38.10 | 137,519 | +0.92(+2.46%) |
May 22, 2020 | 36.91 | 37.24 | 36.72 | 37.18 | 131,751 | +0.46(+1.25%) |
May 21, 2020 | 36.76 | 37.16 | 36.65 | 36.72 | 117,994 | +0.03(+0.07%) |
May 20, 2020 | 36.04 | 37.16 | 35.82 | 36.70 | 223,797 | +1.18(+3.31%) |
May 19, 2020 | 36.82 | 36.96 | 35.52 | 35.52 | 108,575 | -1.51(-4.07%) |
May 18, 2020 | 36.18 | 37.11 | 36.07 | 37.03 | 189,499 | +2.27(+6.54%) |
May 15, 2020 | 34.61 | 34.80 | 33.92 | 34.76 | 202,471 | +0.15(+0.44%) |
May 14, 2020 | 34.34 | 34.64 | 32.95 | 34.61 | 157,387 | -0.40(-1.13%) |
May 13, 2020 | 35.69 | 37.19 | 34.16 | 35.00 | 143,687 | -1.09(-3.01%) |
May 12, 2020 | 37.58 | 37.84 | 35.98 | 36.09 | 143,151 | -1.52(-4.04%) |
May 11, 2020 | 38.04 | 38.75 | 36.57 | 37.61 | 188,562 | -1.05(-2.72%) |
May 08, 2020 | 37.78 | 38.97 | 37.48 | 38.66 | 169,428 | +1.63(+4.40%) |
May 07, 2020 | 37.36 | 37.78 | 36.58 | 37.03 | 120,130 | +0.33(+0.90%) |
May 06, 2020 | 36.87 | 40.10 | 36.25 | 36.70 | 161,018 | -1.68(-4.38%) |
May 05, 2020 | 39.29 | 39.74 | 38.17 | 38.38 | 90,735 | -0.26(-0.67%) |
May 04, 2020 | 38.16 | 38.76 | 36.77 | 38.64 | 153,627 | +0.47(+1.24%) |