Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.19 | 29.52 | 24.97 | 25.95 | 21,226,012 | -4.01(-13.39%) |
Jul 30, 2020 | 28.69 | 30.16 | 28.45 | 29.96 | 8,201,401 | +0.88(+3.02%) |
Jul 29, 2020 | 28.06 | 29.12 | 27.95 | 29.08 | 5,625,484 | +1.50(+5.44%) |
Jul 28, 2020 | 28.70 | 28.78 | 27.55 | 27.58 | 4,055,853 | -1.23(-4.26%) |
Jul 27, 2020 | 27.44 | 28.92 | 27.36 | 28.81 | 2,939,206 | +1.40(+5.10%) |
Jul 24, 2020 | 27.51 | 27.87 | 27.05 | 27.41 | 1,824,180 | -0.26(-0.94%) |
Jul 23, 2020 | 28.12 | 28.18 | 27.35 | 27.67 | 2,556,209 | -0.53(-1.89%) |
Jul 22, 2020 | 28.32 | 28.68 | 28.19 | 28.20 | 1,869,193 | -0.33(-1.14%) |
Jul 21, 2020 | 27.94 | 28.69 | 27.94 | 28.53 | 2,231,525 | +0.50(+1.78%) |
Jul 20, 2020 | 28.13 | 28.30 | 27.88 | 28.03 | 1,924,517 | -0.17(-0.60%) |
Jul 17, 2020 | 27.88 | 28.36 | 27.69 | 28.20 | 3,018,326 | +0.47(+1.70%) |
Jul 16, 2020 | 27.73 | 28.02 | 27.44 | 27.73 | 1,960,344 | -0.00(-0.01%) |
Jul 15, 2020 | 27.86 | 28.16 | 27.26 | 27.73 | 2,343,353 | +0.51(+1.87%) |
Jul 14, 2020 | 26.40 | 27.30 | 26.19 | 27.22 | 1,755,269 | +0.84(+3.17%) |
Jul 13, 2020 | 27.43 | 27.51 | 26.29 | 26.39 | 2,585,877 | -0.75(-2.75%) |
Jul 10, 2020 | 26.09 | 27.16 | 26.09 | 27.13 | 2,038,143 | +1.06(+4.07%) |
Jul 09, 2020 | 27.35 | 27.51 | 25.82 | 26.07 | 3,329,266 | -1.30(-4.76%) |
Jul 08, 2020 | 27.49 | 27.80 | 27.18 | 27.37 | 4,718,922 | +0.34(+1.24%) |
Jul 07, 2020 | 26.79 | 27.57 | 26.68 | 27.04 | 3,529,351 | -0.07(-0.24%) |
Jul 06, 2020 | 27.06 | 27.38 | 26.83 | 27.10 | 2,295,792 | +0.66(+2.51%) |
Jul 02, 2020 | 26.88 | 27.22 | 26.15 | 26.44 | 2,186,761 | -0.03(-0.12%) |
Jul 01, 2020 | 27.39 | 27.49 | 26.35 | 26.47 | 2,697,595 | -0.25(-0.92%) |
Jun 30, 2020 | 26.01 | 26.82 | 25.85 | 26.72 | 2,668,198 | +0.67(+2.59%) |
Jun 29, 2020 | 25.59 | 26.07 | 25.35 | 26.04 | 1,789,622 | +0.81(+3.21%) |
Jun 26, 2020 | 26.09 | 26.10 | 24.80 | 25.23 | 5,757,054 | -0.94(-3.61%) |
Jun 25, 2020 | 25.91 | 26.24 | 25.59 | 26.18 | 1,612,455 | +0.06(+0.24%) |
Jun 24, 2020 | 26.86 | 27.03 | 26.03 | 26.12 | 2,269,082 | -1.07(-3.94%) |
Jun 23, 2020 | 28.20 | 28.27 | 27.11 | 27.19 | 3,667,354 | -0.82(-2.94%) |
Jun 22, 2020 | 27.32 | 28.19 | 27.01 | 28.01 | 4,128,685 | +0.63(+2.29%) |
Jun 19, 2020 | 28.13 | 28.30 | 26.98 | 27.38 | 4,049,397 | -0.45(-1.63%) |
Jun 18, 2020 | 27.55 | 28.01 | 27.35 | 27.84 | 2,572,123 | +0.07(+0.26%) |
Jun 17, 2020 | 27.35 | 28.26 | 27.28 | 27.77 | 4,710,343 | +0.54(+1.99%) |
Jun 16, 2020 | 27.95 | 27.99 | 26.40 | 27.22 | 3,830,605 | +0.39(+1.44%) |
Jun 15, 2020 | 24.90 | 26.88 | 24.79 | 26.83 | 3,211,910 | +0.95(+3.67%) |
Jun 12, 2020 | 26.89 | 27.03 | 25.32 | 25.88 | 3,224,771 | +0.44(+1.71%) |
Jun 11, 2020 | 26.11 | 26.42 | 24.94 | 25.45 | 4,227,909 | -2.52(-9.03%) |
Jun 10, 2020 | 27.28 | 28.51 | 26.59 | 27.97 | 3,880,056 | +0.52(+1.89%) |
Jun 09, 2020 | 27.98 | 28.19 | 27.42 | 27.45 | 5,582,816 | -1.24(-4.33%) |
Jun 08, 2020 | 29.56 | 29.72 | 28.53 | 28.70 | 4,388,742 | -0.20(-0.71%) |
Jun 05, 2020 | 29.43 | 30.39 | 28.70 | 28.90 | 3,727,006 | +0.67(+2.39%) |
Jun 04, 2020 | 28.01 | 28.53 | 27.76 | 28.23 | 3,281,075 | +0.14(+0.50%) |
Jun 03, 2020 | 27.96 | 28.58 | 27.84 | 28.08 | 3,527,974 | +0.77(+2.82%) |
Jun 02, 2020 | 27.38 | 27.72 | 27.03 | 27.31 | 2,221,958 | +0.19(+0.69%) |
Jun 01, 2020 | 27.26 | 27.48 | 26.44 | 27.13 | 2,311,160 | -0.13(-0.48%) |
May 29, 2020 | 26.94 | 27.55 | 26.67 | 27.26 | 4,235,603 | +0.09(+0.33%) |
May 28, 2020 | 28.36 | 28.65 | 27.10 | 27.17 | 3,057,076 | -0.96(-3.42%) |
May 27, 2020 | 28.64 | 29.05 | 27.87 | 28.13 | 4,598,580 | +0.14(+0.51%) |
May 26, 2020 | 27.60 | 28.65 | 27.33 | 27.99 | 4,980,671 | +1.84(+7.02%) |
May 22, 2020 | 25.61 | 26.28 | 25.11 | 26.15 | 3,363,558 | +0.86(+3.41%) |
May 21, 2020 | 24.86 | 25.77 | 24.86 | 25.29 | 3,406,666 | +0.34(+1.37%) |
May 20, 2020 | 24.15 | 25.39 | 24.15 | 24.95 | 3,643,248 | +1.31(+5.56%) |
May 19, 2020 | 24.05 | 24.67 | 23.62 | 23.63 | 3,697,821 | -0.55(-2.26%) |
May 18, 2020 | 24.05 | 24.38 | 23.43 | 24.18 | 7,586,280 | +1.93(+8.69%) |
May 15, 2020 | 21.86 | 22.65 | 21.62 | 22.25 | 2,611,507 | -0.02(-0.11%) |
May 14, 2020 | 21.81 | 22.30 | 21.01 | 22.27 | 3,492,890 | +0.20(+0.91%) |
May 13, 2020 | 22.31 | 22.58 | 21.66 | 22.07 | 3,721,319 | -0.37(-1.63%) |
May 12, 2020 | 23.86 | 23.97 | 22.38 | 22.44 | 2,676,444 | -1.13(-4.80%) |
May 11, 2020 | 23.08 | 24.06 | 22.76 | 23.57 | 3,656,101 | -0.09(-0.38%) |
May 08, 2020 | 23.20 | 23.80 | 23.02 | 23.66 | 4,281,287 | +0.77(+3.35%) |
May 07, 2020 | 23.16 | 23.55 | 22.66 | 22.89 | 3,876,665 | +0.18(+0.79%) |
May 06, 2020 | 23.83 | 24.03 | 22.53 | 22.71 | 5,455,369 | -1.12(-4.72%) |
May 05, 2020 | 23.86 | 24.85 | 23.35 | 23.83 | 6,505,567 | +1.77(+8.03%) |
May 04, 2020 | 21.73 | 22.45 | 21.31 | 22.06 | 3,290,828 | -0.19(-0.84%) |