Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.23 | 38.34 | 38.17 | 38.33 | 42,454 | +0.02(+0.06%) |
Jul 30, 2020 | 38.27 | 38.33 | 38.25 | 38.30 | 18,887 | +0.14(+0.37%) |
Jul 29, 2020 | 38.18 | 38.18 | 38.03 | 38.16 | 69,828 | -0.01(-0.02%) |
Jul 28, 2020 | 38.08 | 38.17 | 38.01 | 38.17 | 64,377 | +0.19(+0.50%) |
Jul 27, 2020 | 38.18 | 38.18 | 37.98 | 37.98 | 27,800 | -0.12(-0.32%) |
Jul 24, 2020 | 38.05 | 38.13 | 38.01 | 38.10 | 34,257 | -0.01(-0.02%) |
Jul 23, 2020 | 38.02 | 38.14 | 37.97 | 38.11 | 30,879 | +0.21(+0.55%) |
Jul 22, 2020 | 37.95 | 37.99 | 37.87 | 37.90 | 47,681 | +0.05(+0.13%) |
Jul 21, 2020 | 37.85 | 37.90 | 37.81 | 37.85 | 35,589 | +0.03(+0.08%) |
Jul 20, 2020 | 37.89 | 37.89 | 37.77 | 37.83 | 35,278 | +0.06(+0.15%) |
Jul 17, 2020 | 37.86 | 37.86 | 37.70 | 37.77 | 26,284 | -0.04(-0.10%) |
Jul 16, 2020 | 37.83 | 37.98 | 37.79 | 37.81 | 59,510 | +0.11(+0.30%) |
Jul 15, 2020 | 37.64 | 38.00 | 37.53 | 37.69 | 59,345 | -0.11(-0.30%) |
Jul 14, 2020 | 37.92 | 37.97 | 37.79 | 37.81 | 12,810 | +0.04(+0.10%) |
Jul 13, 2020 | 37.63 | 37.81 | 37.55 | 37.77 | 24,277 | +0.02(+0.05%) |
Jul 10, 2020 | 37.91 | 37.95 | 37.50 | 37.75 | 27,020 | -0.09(-0.23%) |
Jul 09, 2020 | 37.56 | 37.91 | 37.53 | 37.84 | 62,664 | +0.33(+0.89%) |
Jul 08, 2020 | 37.50 | 37.57 | 37.42 | 37.50 | 61,444 | -0.10(-0.25%) |
Jul 07, 2020 | 37.37 | 37.62 | 37.35 | 37.60 | 24,199 | +0.25(+0.66%) |
Jul 06, 2020 | 37.28 | 37.35 | 37.16 | 37.35 | 83,521 | -0.05(-0.13%) |
Jul 02, 2020 | 37.27 | 37.55 | 37.19 | 37.40 | 129,212 | +0.06(+0.15%) |
Jul 01, 2020 | 37.30 | 37.41 | 37.18 | 37.34 | 1,021,063 | -0.09(-0.25%) |
Jun 30, 2020 | 37.60 | 37.64 | 37.36 | 37.44 | 86,102 | -0.10(-0.25%) |
Jun 29, 2020 | 37.53 | 37.65 | 37.49 | 37.53 | 30,598 | -0.04(-0.10%) |
Jun 26, 2020 | 37.45 | 37.60 | 37.41 | 37.57 | 36,692 | +0.21(+0.56%) |
Jun 25, 2020 | 37.45 | 37.48 | 37.16 | 37.36 | 18,525 | +0.06(+0.15%) |
Jun 24, 2020 | 37.14 | 37.54 | 37.12 | 37.30 | 361,380 | +0.20(+0.54%) |
Jun 23, 2020 | 37.09 | 37.16 | 37.06 | 37.10 | 45,073 | -0.10(-0.28%) |
Jun 22, 2020 | 37.35 | 37.43 | 37.15 | 37.21 | 117,113 | -0.03(-0.07%) |
Jun 19, 2020 | 37.06 | 37.24 | 36.99 | 37.23 | 30,612 | +0.07(+0.18%) |
Jun 18, 2020 | 37.20 | 37.22 | 37.14 | 37.17 | 52,382 | +0.16(+0.44%) |
Jun 17, 2020 | 36.92 | 37.15 | 36.76 | 37.01 | 334,765 | +0.07(+0.18%) |
Jun 16, 2020 | 36.84 | 37.12 | 36.74 | 36.94 | 27,412 | -0.23(-0.61%) |
Jun 15, 2020 | 37.36 | 37.47 | 37.16 | 37.17 | 92,004 | -0.04(-0.10%) |
Jun 12, 2020 | 37.17 | 37.41 | 37.10 | 37.21 | 328,954 | -0.14(-0.38%) |
Jun 11, 2020 | 37.25 | 37.50 | 37.22 | 37.35 | 47,838 | +0.32(+0.87%) |
Jun 10, 2020 | 36.63 | 37.03 | 36.63 | 37.03 | 57,115 | +0.34(+0.93%) |
Jun 09, 2020 | 36.69 | 36.84 | 36.55 | 36.68 | 26,239 | +0.24(+0.65%) |
Jun 08, 2020 | 36.22 | 36.51 | 36.18 | 36.45 | 166,082 | +0.12(+0.34%) |
Jun 05, 2020 | 36.22 | 36.37 | 35.99 | 36.32 | 177,469 | -0.33(-0.90%) |
Jun 04, 2020 | 36.79 | 36.84 | 36.54 | 36.65 | 20,945 | -0.19(-0.50%) |
Jun 03, 2020 | 36.93 | 36.97 | 36.73 | 36.84 | 306,217 | -0.29(-0.79%) |
Jun 02, 2020 | 37.15 | 37.42 | 37.13 | 37.13 | 29,673 | -0.16(-0.43%) |
Jun 01, 2020 | 37.23 | 37.42 | 37.13 | 37.29 | 285,268 | -0.02(-0.05%) |
May 29, 2020 | 37.27 | 37.40 | 37.24 | 37.31 | 40,396 | +0.13(+0.36%) |
May 28, 2020 | 37.12 | 37.24 | 37.05 | 37.18 | 407,166 | -0.10(-0.28%) |
May 27, 2020 | 37.25 | 37.37 | 37.24 | 37.28 | 482,258 | +0.00(+0.00%) |
May 26, 2020 | 37.29 | 37.32 | 37.22 | 37.28 | 573,232 | -0.21(-0.56%) |
May 22, 2020 | 37.53 | 37.61 | 37.41 | 37.49 | 35,767 | +0.10(+0.25%) |
May 21, 2020 | 37.47 | 37.52 | 37.38 | 37.40 | 19,119 | +0.08(+0.20%) |
May 20, 2020 | 37.42 | 37.43 | 37.19 | 37.32 | 67,236 | +0.00(+0.00%) |
May 19, 2020 | 37.18 | 37.32 | 37.14 | 37.32 | 103,174 | +0.08(+0.20%) |
May 18, 2020 | 37.50 | 37.50 | 37.15 | 37.24 | 179,514 | -0.43(-1.14%) |
May 15, 2020 | 37.93 | 37.93 | 37.63 | 37.67 | 31,582 | -0.07(-0.18%) |
May 14, 2020 | 37.82 | 37.91 | 37.73 | 37.74 | 96,968 | +0.15(+0.40%) |
May 13, 2020 | 37.55 | 37.66 | 37.46 | 37.59 | 65,634 | +0.19(+0.51%) |
May 12, 2020 | 37.23 | 37.47 | 37.23 | 37.40 | 62,508 | +0.13(+0.36%) |
May 11, 2020 | 37.40 | 37.40 | 37.13 | 37.26 | 178,388 | -0.13(-0.36%) |
May 08, 2020 | 37.45 | 37.61 | 37.35 | 37.40 | 52,952 | -0.28(-0.73%) |
May 07, 2020 | 37.27 | 37.72 | 37.27 | 37.67 | 45,798 | +0.34(+0.92%) |
May 06, 2020 | 37.26 | 37.33 | 37.12 | 37.33 | 116,534 | -0.28(-0.76%) |
May 05, 2020 | 37.47 | 37.64 | 37.45 | 37.62 | 73,189 | -0.13(-0.35%) |
May 04, 2020 | 37.71 | 37.80 | 37.65 | 37.75 | 1,452,404 | -0.08(-0.20%) |