Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.96 | 40.03 | 39.76 | 40.03 | 2,526,300 | +0.06(+0.15%) |
Jul 30, 2020 | 39.73 | 40.01 | 39.73 | 39.97 | 7,039,756 | +0.15(+0.38%) |
Jul 29, 2020 | 39.69 | 39.85 | 39.69 | 39.82 | 585,231 | +0.28(+0.71%) |
Jul 28, 2020 | 39.68 | 39.71 | 39.54 | 39.54 | 732,178 | -0.18(-0.45%) |
Jul 27, 2020 | 39.67 | 39.72 | 39.55 | 39.72 | 857,295 | +0.12(+0.30%) |
Jul 24, 2020 | 39.55 | 39.64 | 39.47 | 39.60 | 430,600 | +0.05(+0.13%) |
Jul 23, 2020 | 39.58 | 39.59 | 39.30 | 39.55 | 1,809,944 | -0.03(-0.08%) |
Jul 22, 2020 | 39.39 | 39.58 | 39.39 | 39.58 | 2,194,361 | +0.15(+0.38%) |
Jul 21, 2020 | 39.35 | 39.48 | 39.35 | 39.43 | 1,197,794 | +0.11(+0.28%) |
Jul 20, 2020 | 39.00 | 39.33 | 39.00 | 39.32 | 1,024,556 | +0.22(+0.56%) |
Jul 17, 2020 | 39.05 | 39.12 | 38.91 | 39.10 | 902,600 | +0.17(+0.44%) |
Jul 16, 2020 | 38.91 | 38.96 | 38.85 | 38.93 | 5,758,771 | +0.02(+0.05%) |
Jul 15, 2020 | 38.91 | 38.92 | 38.76 | 38.91 | 397,178 | +0.23(+0.59%) |
Jul 14, 2020 | 38.43 | 38.68 | 38.36 | 38.68 | 267,154 | +0.36(+0.94%) |
Jul 13, 2020 | 38.66 | 38.75 | 38.29 | 38.32 | 408,664 | -0.22(-0.57%) |
Jul 10, 2020 | 38.43 | 38.58 | 38.34 | 38.54 | 688,300 | +0.07(+0.18%) |
Jul 09, 2020 | 38.54 | 38.54 | 38.22 | 38.47 | 677,307 | -0.04(-0.10%) |
Jul 08, 2020 | 38.33 | 38.55 | 38.33 | 38.51 | 774,502 | +0.07(+0.18%) |
Jul 07, 2020 | 38.70 | 38.70 | 38.41 | 38.44 | 1,735,976 | -0.14(-0.36%) |
Jul 06, 2020 | 38.68 | 38.68 | 38.48 | 38.58 | 1,199,382 | +0.22(+0.57%) |
Jul 02, 2020 | 38.37 | 38.52 | 38.28 | 38.36 | 687,800 | +0.18(+0.47%) |
Jul 01, 2020 | 38.14 | 38.23 | 38.07 | 38.18 | 744,586 | -0.04(-0.10%) |
Jun 30, 2020 | 37.90 | 38.25 | 37.88 | 38.22 | 3,666,383 | +0.44(+1.16%) |
Jun 29, 2020 | 38.20 | 38.20 | 37.57 | 37.78 | 24,526,856 | -0.35(-0.92%) |
Jun 26, 2020 | 38.35 | 38.35 | 38.04 | 38.13 | 1,361,900 | -0.32(-0.83%) |
Jun 25, 2020 | 38.34 | 38.47 | 38.17 | 38.45 | 949,186 | +0.06(+0.16%) |
Jun 24, 2020 | 38.62 | 38.66 | 38.16 | 38.39 | 1,776,752 | -0.35(-0.90%) |
Jun 23, 2020 | 38.87 | 38.87 | 38.70 | 38.74 | 5,118,212 | -0.02(-0.05%) |
Jun 22, 2020 | 38.83 | 38.86 | 38.71 | 38.76 | 2,864,273 | -0.05(-0.13%) |
Jun 19, 2020 | 39.07 | 39.07 | 38.70 | 38.81 | 867,200 | -0.02(-0.04%) |
Jun 18, 2020 | 38.82 | 38.92 | 38.76 | 38.83 | 874,829 | -0.04(-0.12%) |
Jun 17, 2020 | 39.02 | 39.07 | 38.86 | 38.87 | 681,316 | -0.08(-0.21%) |
Jun 16, 2020 | 39.29 | 39.29 | 38.80 | 38.95 | 2,357,549 | +0.12(+0.31%) |
Jun 15, 2020 | 38.27 | 38.97 | 38.16 | 38.83 | 964,844 | +0.38(+0.99%) |
Jun 12, 2020 | 38.65 | 38.68 | 38.20 | 38.45 | 1,565,400 | +0.24(+0.63%) |
Jun 11, 2020 | 38.50 | 38.63 | 38.04 | 38.21 | 1,372,828 | -0.84(-2.15%) |
Jun 10, 2020 | 39.00 | 39.23 | 38.78 | 39.05 | 1,007,560 | -0.25(-0.64%) |
Jun 09, 2020 | 39.15 | 39.30 | 38.94 | 39.30 | 3,523,958 | -0.05(-0.13%) |
Jun 08, 2020 | 40.00 | 40.00 | 39.23 | 39.35 | 8,431,832 | +0.15(+0.38%) |
Jun 05, 2020 | 39.24 | 39.47 | 39.11 | 39.20 | 2,114,000 | +0.36(+0.93%) |
Jun 04, 2020 | 38.89 | 38.89 | 38.72 | 38.84 | 1,236,546 | -0.06(-0.15%) |
Jun 03, 2020 | 38.77 | 38.98 | 38.73 | 38.90 | 1,042,873 | +0.31(+0.80%) |
Jun 02, 2020 | 38.34 | 38.68 | 38.26 | 38.59 | 1,796,526 | +0.37(+0.97%) |
Jun 01, 2020 | 37.94 | 38.24 | 37.91 | 38.22 | 2,668,549 | +0.06(+0.16%) |
May 29, 2020 | 38.05 | 38.28 | 37.91 | 38.16 | 607,500 | +0.18(+0.47%) |
May 28, 2020 | 38.14 | 38.22 | 37.93 | 37.98 | 1,591,179 | +0.01(+0.03%) |
May 27, 2020 | 38.04 | 38.05 | 37.77 | 37.97 | 1,648,714 | +0.11(+0.29%) |
May 26, 2020 | 37.81 | 37.96 | 37.78 | 37.86 | 943,626 | +0.33(+0.88%) |
May 22, 2020 | 37.46 | 37.60 | 37.33 | 37.53 | 1,450,700 | +0.13(+0.35%) |
May 21, 2020 | 37.47 | 37.49 | 37.30 | 37.40 | 1,094,466 | -0.02(-0.05%) |
May 20, 2020 | 37.24 | 37.45 | 37.18 | 37.42 | 1,021,764 | +0.42(+1.14%) |
May 19, 2020 | 36.91 | 37.10 | 36.82 | 37.00 | 3,922,748 | +0.07(+0.19%) |
May 18, 2020 | 36.80 | 36.95 | 36.70 | 36.93 | 2,969,611 | +0.54(+1.48%) |
May 15, 2020 | 36.26 | 36.41 | 36.13 | 36.39 | 1,781,300 | -0.07(-0.19%) |
May 14, 2020 | 36.30 | 36.47 | 36.08 | 36.46 | 1,110,276 | +0.05(+0.14%) |
May 13, 2020 | 36.65 | 36.65 | 36.32 | 36.41 | 1,205,275 | -0.22(-0.60%) |
May 12, 2020 | 36.92 | 36.92 | 36.59 | 36.63 | 525,777 | -0.05(-0.14%) |
May 11, 2020 | 36.72 | 36.77 | 36.64 | 36.68 | 422,443 | -0.12(-0.33%) |
May 08, 2020 | 36.63 | 36.84 | 36.55 | 36.80 | 1,183,400 | +0.33(+0.90%) |
May 07, 2020 | 36.59 | 36.73 | 36.44 | 36.47 | 702,760 | +0.14(+0.39%) |
May 06, 2020 | 36.59 | 36.63 | 36.29 | 36.33 | 684,966 | -0.15(-0.41%) |
May 05, 2020 | 36.44 | 36.55 | 36.40 | 36.48 | 818,924 | +0.19(+0.52%) |
May 04, 2020 | 36.30 | 36.31 | 36.14 | 36.29 | 853,829 | +0.02(+0.06%) |