Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.09 | 25.13 | 24.25 | 24.63 | 3,395,531 | -0.56(-2.22%) |
Jul 30, 2020 | 26.11 | 26.31 | 25.07 | 25.19 | 3,353,126 | -1.53(-5.74%) |
Jul 29, 2020 | 27.06 | 27.74 | 26.61 | 26.72 | 4,572,352 | -0.78(-2.82%) |
Jul 28, 2020 | 25.89 | 27.84 | 24.58 | 27.50 | 14,537,325 | -0.21(-0.75%) |
Jul 27, 2020 | 27.25 | 27.80 | 27.10 | 27.71 | 2,452,274 | +0.20(+0.72%) |
Jul 24, 2020 | 27.25 | 27.70 | 26.99 | 27.51 | 2,362,256 | +0.00(+0.00%) |
Jul 23, 2020 | 26.91 | 27.84 | 26.87 | 27.51 | 2,479,316 | +0.42(+1.54%) |
Jul 22, 2020 | 26.25 | 27.20 | 26.17 | 27.09 | 2,407,512 | +0.42(+1.56%) |
Jul 21, 2020 | 26.58 | 27.09 | 26.35 | 26.67 | 4,036,784 | +0.18(+0.68%) |
Jul 20, 2020 | 26.72 | 27.07 | 26.26 | 26.49 | 2,587,417 | -0.60(-2.20%) |
Jul 17, 2020 | 28.14 | 28.30 | 27.08 | 27.09 | 3,324,195 | -0.99(-3.54%) |
Jul 16, 2020 | 27.33 | 28.11 | 27.01 | 28.08 | 4,257,114 | +0.77(+2.81%) |
Jul 15, 2020 | 26.88 | 27.68 | 26.42 | 27.32 | 9,372,179 | +1.43(+5.52%) |
Jul 14, 2020 | 25.09 | 26.01 | 24.88 | 25.89 | 5,968,462 | +1.36(+5.56%) |
Jul 13, 2020 | 25.01 | 25.34 | 24.42 | 24.53 | 2,658,601 | -0.45(-1.82%) |
Jul 10, 2020 | 24.53 | 25.10 | 24.18 | 24.98 | 3,523,832 | +0.62(+2.52%) |
Jul 09, 2020 | 24.95 | 25.04 | 23.75 | 24.36 | 4,417,960 | +0.15(+0.63%) |
Jul 08, 2020 | 23.48 | 24.25 | 23.36 | 24.21 | 3,312,740 | +0.94(+4.02%) |
Jul 07, 2020 | 23.40 | 23.77 | 23.18 | 23.28 | 2,452,965 | -0.54(-2.26%) |
Jul 06, 2020 | 23.13 | 24.00 | 23.10 | 23.82 | 6,135,718 | +1.64(+7.38%) |
Jul 02, 2020 | 22.71 | 22.94 | 22.10 | 22.18 | 1,934,551 | +0.27(+1.25%) |
Jul 01, 2020 | 22.34 | 22.95 | 21.84 | 21.90 | 2,397,319 | -0.59(-2.61%) |
Jun 30, 2020 | 22.36 | 22.66 | 22.19 | 22.49 | 2,763,210 | -0.07(-0.29%) |
Jun 29, 2020 | 21.84 | 22.73 | 21.73 | 22.56 | 3,321,584 | +1.05(+4.88%) |
Jun 26, 2020 | 22.83 | 22.90 | 21.39 | 21.51 | 3,660,482 | -1.59(-6.88%) |
Jun 25, 2020 | 21.90 | 23.10 | 21.69 | 23.10 | 4,301,314 | +0.97(+4.36%) |
Jun 24, 2020 | 23.07 | 23.27 | 21.51 | 22.13 | 3,358,721 | -1.26(-5.38%) |
Jun 23, 2020 | 23.66 | 24.09 | 23.26 | 23.39 | 6,400,156 | +0.16(+0.69%) |
Jun 22, 2020 | 23.34 | 23.81 | 22.99 | 23.23 | 5,950,298 | -0.26(-1.09%) |
Jun 19, 2020 | 24.17 | 24.19 | 23.00 | 23.48 | 32,466,120 | -0.05(-0.20%) |
Jun 18, 2020 | 23.24 | 23.83 | 22.88 | 23.53 | 2,672,022 | -0.08(-0.32%) |
Jun 17, 2020 | 24.17 | 24.47 | 23.54 | 23.61 | 3,765,475 | -0.44(-1.85%) |
Jun 16, 2020 | 25.10 | 25.30 | 23.69 | 24.05 | 3,103,115 | +0.38(+1.60%) |
Jun 15, 2020 | 22.58 | 23.96 | 22.33 | 23.67 | 6,332,578 | -0.06(-0.24%) |
Jun 12, 2020 | 23.64 | 24.04 | 22.74 | 23.73 | 3,857,478 | +1.25(+5.56%) |
Jun 11, 2020 | 22.15 | 23.60 | 21.96 | 22.48 | 3,672,392 | -1.85(-7.58%) |
Jun 10, 2020 | 25.69 | 25.69 | 24.05 | 24.33 | 7,509,260 | -1.38(-5.37%) |
Jun 09, 2020 | 25.26 | 26.01 | 24.63 | 25.71 | 4,151,682 | -0.47(-1.81%) |
Jun 08, 2020 | 25.03 | 26.49 | 24.86 | 26.18 | 9,111,490 | +2.13(+8.85%) |
Jun 05, 2020 | 25.20 | 25.48 | 23.85 | 24.05 | 3,774,938 | +0.42(+1.76%) |
Jun 04, 2020 | 22.69 | 23.72 | 21.90 | 23.64 | 4,560,114 | +0.64(+2.80%) |
Jun 03, 2020 | 23.08 | 23.55 | 22.78 | 22.99 | 4,655,809 | +0.68(+3.05%) |
Jun 02, 2020 | 21.94 | 22.56 | 21.69 | 22.31 | 4,004,196 | +0.80(+3.74%) |
Jun 01, 2020 | 20.42 | 21.90 | 20.26 | 21.51 | 4,268,418 | +1.32(+6.51%) |
May 29, 2020 | 21.74 | 21.74 | 19.88 | 20.19 | 18,174,852 | -2.00(-9.00%) |
May 28, 2020 | 23.32 | 23.52 | 21.97 | 22.19 | 6,260,694 | -1.31(-5.56%) |
May 27, 2020 | 23.98 | 24.22 | 22.61 | 23.49 | 5,691,234 | +0.07(+0.28%) |
May 26, 2020 | 25.10 | 25.62 | 23.31 | 23.43 | 7,748,104 | +0.36(+1.56%) |
May 22, 2020 | 22.69 | 23.89 | 21.83 | 23.07 | 10,375,031 | +0.76(+3.39%) |
May 21, 2020 | 21.39 | 22.77 | 21.31 | 22.31 | 4,723,899 | +0.80(+3.74%) |
May 20, 2020 | 21.11 | 22.36 | 21.00 | 21.51 | 6,621,390 | +0.86(+4.17%) |
May 19, 2020 | 21.10 | 21.44 | 20.34 | 20.65 | 2,995,602 | -0.64(-3.02%) |
May 18, 2020 | 19.74 | 21.45 | 19.72 | 21.29 | 5,144,482 | +2.70(+14.55%) |
May 15, 2020 | 18.12 | 18.92 | 17.86 | 18.59 | 3,294,963 | +0.10(+0.56%) |
May 14, 2020 | 17.33 | 18.53 | 16.82 | 18.48 | 3,997,640 | +0.40(+2.20%) |
May 13, 2020 | 18.44 | 18.78 | 17.67 | 18.09 | 4,350,244 | -0.72(-3.82%) |
May 12, 2020 | 19.30 | 19.51 | 18.52 | 18.80 | 4,609,604 | -0.20(-1.04%) |
May 11, 2020 | 19.77 | 19.82 | 18.92 | 19.00 | 4,263,289 | -1.28(-6.29%) |
May 08, 2020 | 19.93 | 20.58 | 19.86 | 20.28 | 3,536,453 | +0.95(+4.94%) |
May 07, 2020 | 18.89 | 20.11 | 18.89 | 19.32 | 4,137,268 | +0.83(+4.50%) |
May 06, 2020 | 19.81 | 19.83 | 18.38 | 18.49 | 3,670,736 | -0.92(-4.72%) |
May 05, 2020 | 20.03 | 20.53 | 19.21 | 19.41 | 5,161,837 | +0.21(+1.08%) |
May 04, 2020 | 18.91 | 19.54 | 18.28 | 19.20 | 3,704,812 | -0.08(-0.39%) |