Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.83 | 27.83 | 27.24 | 27.44 | 4,600,522 | -0.53(-1.90%) |
Jul 30, 2020 | 27.72 | 28.02 | 27.50 | 27.97 | 3,677,456 | -0.37(-1.30%) |
Jul 29, 2020 | 28.19 | 28.41 | 28.15 | 28.34 | 2,823,266 | +0.27(+0.96%) |
Jul 28, 2020 | 28.07 | 28.20 | 28.03 | 28.07 | 2,749,573 | -0.13(-0.45%) |
Jul 27, 2020 | 28.09 | 28.24 | 28.06 | 28.20 | 2,628,693 | +0.39(+1.39%) |
Jul 24, 2020 | 27.79 | 27.89 | 27.74 | 27.81 | 2,316,083 | -0.14(-0.52%) |
Jul 23, 2020 | 28.12 | 28.22 | 27.88 | 27.96 | 3,485,871 | -0.23(-0.83%) |
Jul 22, 2020 | 28.10 | 28.23 | 28.07 | 28.19 | 2,622,344 | +0.05(+0.19%) |
Jul 21, 2020 | 28.19 | 28.29 | 28.10 | 28.14 | 2,979,711 | +0.10(+0.35%) |
Jul 20, 2020 | 27.89 | 28.05 | 27.83 | 28.04 | 3,778,352 | +0.14(+0.48%) |
Jul 17, 2020 | 27.80 | 27.90 | 27.74 | 27.90 | 3,625,902 | +0.14(+0.52%) |
Jul 16, 2020 | 27.74 | 27.86 | 27.69 | 27.76 | 2,944,593 | -0.17(-0.61%) |
Jul 15, 2020 | 28.00 | 28.11 | 27.85 | 27.93 | 4,157,968 | +0.32(+1.17%) |
Jul 14, 2020 | 27.24 | 27.64 | 27.22 | 27.61 | 5,762,071 | +0.38(+1.39%) |
Jul 13, 2020 | 27.53 | 27.70 | 27.18 | 27.23 | 5,845,872 | -0.14(-0.53%) |
Jul 10, 2020 | 27.19 | 27.38 | 27.11 | 27.37 | 4,647,044 | +0.25(+0.93%) |
Jul 09, 2020 | 27.39 | 27.39 | 26.92 | 27.12 | 3,948,673 | -0.30(-1.08%) |
Jul 08, 2020 | 27.20 | 27.43 | 27.15 | 27.42 | 2,659,569 | +0.22(+0.79%) |
Jul 07, 2020 | 27.34 | 27.46 | 27.18 | 27.20 | 3,594,365 | -0.41(-1.50%) |
Jul 06, 2020 | 27.55 | 27.65 | 27.47 | 27.61 | 4,072,710 | +0.46(+1.69%) |
Jul 02, 2020 | 27.23 | 27.38 | 27.13 | 27.15 | 5,295,680 | +0.27(+1.01%) |
Jul 01, 2020 | 26.75 | 26.95 | 26.73 | 26.88 | 3,389,122 | +0.09(+0.34%) |
Jun 30, 2020 | 26.61 | 26.88 | 26.59 | 26.79 | 6,285,743 | -0.02(-0.07%) |
Jun 29, 2020 | 26.84 | 26.84 | 26.55 | 26.81 | 5,225,505 | +0.24(+0.92%) |
Jun 26, 2020 | 26.92 | 26.93 | 26.54 | 26.57 | 6,655,907 | -0.40(-1.47%) |
Jun 25, 2020 | 26.63 | 26.99 | 26.52 | 26.97 | 8,772,380 | +0.32(+1.18%) |
Jun 24, 2020 | 27.02 | 27.07 | 26.55 | 26.65 | 14,911,888 | -0.65(-2.38%) |
Jun 23, 2020 | 27.48 | 27.51 | 27.27 | 27.30 | 7,161,634 | +0.13(+0.49%) |
Jun 22, 2020 | 27.00 | 27.20 | 26.92 | 27.17 | 7,591,105 | +0.32(+1.20%) |
Jun 19, 2020 | 27.26 | 27.27 | 26.81 | 26.84 | 5,583,648 | -0.13(-0.46%) |
Jun 18, 2020 | 26.89 | 27.08 | 26.87 | 26.97 | 4,773,510 | -0.14(-0.53%) |
Jun 17, 2020 | 27.23 | 27.26 | 27.04 | 27.11 | 3,923,384 | +0.08(+0.30%) |
Jun 16, 2020 | 27.25 | 27.30 | 26.73 | 27.03 | 6,386,744 | +0.36(+1.34%) |
Jun 15, 2020 | 26.05 | 26.75 | 25.98 | 26.67 | 8,829,200 | +0.09(+0.34%) |
Jun 12, 2020 | 26.84 | 26.91 | 26.23 | 26.59 | 11,482,640 | +0.43(+1.64%) |
Jun 11, 2020 | 26.91 | 27.00 | 26.11 | 26.16 | 8,166,066 | -1.52(-5.49%) |
Jun 10, 2020 | 27.80 | 27.89 | 27.56 | 27.68 | 6,116,570 | -0.04(-0.16%) |
Jun 09, 2020 | 27.61 | 27.82 | 27.55 | 27.72 | 4,747,438 | -0.36(-1.27%) |
Jun 08, 2020 | 27.87 | 28.09 | 27.71 | 28.08 | 4,891,039 | +0.35(+1.26%) |
Jun 05, 2020 | 27.75 | 27.93 | 27.68 | 27.73 | 5,806,559 | +0.53(+1.94%) |
Jun 04, 2020 | 27.18 | 27.38 | 27.13 | 27.20 | 14,444,398 | -0.13(-0.46%) |
Jun 03, 2020 | 27.03 | 27.42 | 27.03 | 27.33 | 16,115,764 | +0.60(+2.24%) |
Jun 02, 2020 | 26.60 | 26.76 | 26.58 | 26.73 | 13,286,622 | +0.29(+1.12%) |
Jun 01, 2020 | 26.03 | 26.43 | 26.03 | 26.43 | 5,210,642 | +0.59(+2.28%) |
May 29, 2020 | 25.87 | 25.91 | 25.58 | 25.84 | 8,141,873 | -0.08(-0.31%) |
May 28, 2020 | 26.03 | 26.20 | 25.91 | 25.92 | 7,251,474 | +0.20(+0.76%) |
May 27, 2020 | 25.70 | 25.74 | 25.41 | 25.73 | 7,284,017 | +0.29(+1.12%) |
May 26, 2020 | 25.46 | 25.57 | 25.41 | 25.44 | 6,380,369 | +0.73(+2.97%) |
May 22, 2020 | 24.64 | 24.71 | 24.52 | 24.71 | 5,283,187 | -0.07(-0.29%) |
May 21, 2020 | 24.98 | 25.04 | 24.69 | 24.78 | 6,090,553 | -0.28(-1.11%) |
May 20, 2020 | 24.99 | 25.18 | 24.98 | 25.06 | 7,256,148 | +0.47(+1.93%) |
May 19, 2020 | 24.73 | 24.84 | 24.57 | 24.58 | 6,433,579 | -0.30(-1.22%) |
May 18, 2020 | 24.51 | 24.95 | 24.51 | 24.89 | 11,977,411 | +0.93(+3.88%) |
May 15, 2020 | 23.86 | 24.03 | 23.77 | 23.96 | 5,806,783 | +0.01(+0.04%) |
May 14, 2020 | 23.57 | 23.96 | 23.43 | 23.95 | 12,229,243 | -0.16(-0.67%) |
May 13, 2020 | 24.46 | 24.48 | 23.98 | 24.11 | 7,662,992 | -0.22(-0.92%) |
May 12, 2020 | 24.67 | 24.73 | 24.32 | 24.33 | 8,972,290 | -0.30(-1.23%) |
May 11, 2020 | 24.47 | 24.69 | 24.45 | 24.64 | 6,770,311 | +0.00(+0.00%) |
May 08, 2020 | 24.52 | 24.65 | 24.49 | 24.64 | 7,682,509 | +0.39(+1.62%) |
May 07, 2020 | 24.22 | 24.36 | 24.13 | 24.24 | 8,830,015 | +0.36(+1.50%) |
May 06, 2020 | 24.24 | 24.27 | 23.87 | 23.89 | 7,158,783 | -0.16(-0.67%) |
May 05, 2020 | 24.15 | 24.26 | 24.00 | 24.05 | 6,055,224 | +0.05(+0.22%) |
May 04, 2020 | 23.78 | 23.99 | 23.70 | 23.99 | 11,477,195 | +0.03(+0.11%) |