Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.85 | 28.03 | 27.10 | 27.44 | 5,131,244 | -0.77(-2.71%) |
Jul 30, 2020 | 29.40 | 29.69 | 27.91 | 28.21 | 4,628,386 | -0.78(-2.69%) |
Jul 29, 2020 | 28.69 | 29.16 | 28.48 | 28.99 | 3,973,577 | +0.46(+1.60%) |
Jul 28, 2020 | 28.98 | 29.05 | 28.41 | 28.53 | 3,232,975 | -0.54(-1.85%) |
Jul 27, 2020 | 28.60 | 29.13 | 28.34 | 29.07 | 2,785,851 | +0.42(+1.46%) |
Jul 24, 2020 | 29.03 | 29.15 | 28.55 | 28.65 | 1,736,781 | -0.24(-0.85%) |
Jul 23, 2020 | 28.83 | 29.09 | 28.64 | 28.90 | 2,025,379 | -0.02(-0.05%) |
Jul 22, 2020 | 28.79 | 29.06 | 28.54 | 28.91 | 2,156,016 | +0.03(+0.11%) |
Jul 21, 2020 | 28.60 | 29.24 | 28.60 | 28.88 | 1,923,779 | +0.21(+0.72%) |
Jul 20, 2020 | 28.90 | 29.05 | 28.49 | 28.68 | 2,663,649 | -0.45(-1.54%) |
Jul 17, 2020 | 29.62 | 29.62 | 29.02 | 29.13 | 3,056,512 | -0.37(-1.26%) |
Jul 16, 2020 | 28.64 | 29.72 | 28.49 | 29.50 | 4,451,846 | +0.85(+2.97%) |
Jul 15, 2020 | 28.86 | 29.02 | 28.27 | 28.64 | 3,444,678 | +0.67(+2.40%) |
Jul 14, 2020 | 27.37 | 28.13 | 27.19 | 27.97 | 4,257,599 | +0.64(+2.34%) |
Jul 13, 2020 | 27.30 | 27.75 | 27.02 | 27.33 | 3,347,459 | +0.09(+0.32%) |
Jul 10, 2020 | 26.21 | 27.29 | 26.21 | 27.25 | 2,503,698 | +1.13(+4.32%) |
Jul 09, 2020 | 26.83 | 26.93 | 25.99 | 26.12 | 3,506,316 | -0.81(-3.02%) |
Jul 08, 2020 | 27.69 | 27.74 | 26.68 | 26.93 | 3,828,149 | -0.87(-3.12%) |
Jul 07, 2020 | 28.00 | 28.06 | 27.58 | 27.80 | 4,119,204 | -0.55(-1.95%) |
Jul 06, 2020 | 28.57 | 28.78 | 28.00 | 28.35 | 3,329,832 | +0.47(+1.67%) |
Jul 02, 2020 | 27.82 | 28.24 | 27.63 | 27.89 | 2,601,052 | +0.43(+1.55%) |
Jul 01, 2020 | 27.88 | 28.05 | 27.23 | 27.46 | 2,970,640 | -0.32(-1.14%) |
Jun 30, 2020 | 27.44 | 28.01 | 27.17 | 27.78 | 3,204,905 | +0.16(+0.57%) |
Jun 29, 2020 | 27.07 | 27.94 | 27.00 | 27.62 | 3,237,822 | +0.95(+3.58%) |
Jun 26, 2020 | 26.48 | 26.76 | 26.16 | 26.66 | 4,683,009 | +0.02(+0.06%) |
Jun 25, 2020 | 26.30 | 26.69 | 25.71 | 26.65 | 2,487,040 | +0.16(+0.60%) |
Jun 24, 2020 | 27.19 | 27.19 | 26.44 | 26.49 | 3,993,287 | -1.00(-3.64%) |
Jun 23, 2020 | 27.37 | 27.74 | 27.22 | 27.49 | 3,254,518 | +0.34(+1.25%) |
Jun 22, 2020 | 27.30 | 27.31 | 26.64 | 27.15 | 3,387,064 | -0.35(-1.26%) |
Jun 19, 2020 | 28.23 | 28.30 | 27.35 | 27.50 | 11,311,580 | -0.17(-0.63%) |
Jun 18, 2020 | 27.48 | 28.00 | 27.35 | 27.67 | 2,839,144 | -0.08(-0.28%) |
Jun 17, 2020 | 28.22 | 28.39 | 27.67 | 27.75 | 3,153,032 | -0.42(-1.48%) |
Jun 16, 2020 | 28.68 | 29.04 | 27.84 | 28.17 | 3,612,467 | +0.51(+1.85%) |
Jun 15, 2020 | 26.60 | 27.95 | 26.34 | 27.66 | 4,171,362 | +0.11(+0.40%) |
Jun 12, 2020 | 28.08 | 28.10 | 26.92 | 27.55 | 3,066,273 | +0.79(+2.95%) |
Jun 11, 2020 | 27.69 | 28.29 | 26.52 | 26.76 | 4,139,589 | -2.25(-7.75%) |
Jun 10, 2020 | 30.01 | 30.06 | 28.95 | 29.01 | 2,811,953 | -1.21(-4.02%) |
Jun 09, 2020 | 30.69 | 30.73 | 30.02 | 30.22 | 2,628,773 | -1.09(-3.48%) |
Jun 08, 2020 | 30.92 | 31.40 | 30.63 | 31.31 | 3,346,368 | +0.52(+1.69%) |
Jun 05, 2020 | 30.88 | 31.74 | 30.40 | 30.79 | 4,101,420 | +0.95(+3.17%) |
Jun 04, 2020 | 28.87 | 29.86 | 28.52 | 29.84 | 3,715,932 | +0.72(+2.46%) |
Jun 03, 2020 | 28.40 | 29.39 | 28.20 | 29.13 | 3,459,261 | +1.33(+4.80%) |
Jun 02, 2020 | 27.55 | 28.27 | 27.49 | 27.79 | 2,948,100 | +0.39(+1.44%) |
Jun 01, 2020 | 26.88 | 27.59 | 26.85 | 27.40 | 3,409,231 | +0.54(+2.00%) |
May 29, 2020 | 27.45 | 27.56 | 26.59 | 26.86 | 7,809,368 | -0.82(-2.96%) |
May 28, 2020 | 28.41 | 28.51 | 27.26 | 27.68 | 3,402,469 | -0.59(-2.09%) |
May 27, 2020 | 27.81 | 28.45 | 27.61 | 28.27 | 3,349,745 | +1.19(+4.40%) |
May 26, 2020 | 26.02 | 27.20 | 25.80 | 27.08 | 3,800,919 | +1.74(+6.86%) |
May 22, 2020 | 25.55 | 25.62 | 24.98 | 25.34 | 3,841,277 | -0.23(-0.88%) |
May 21, 2020 | 25.52 | 26.13 | 25.47 | 25.57 | 2,328,920 | -0.05(-0.21%) |
May 20, 2020 | 25.16 | 25.93 | 25.13 | 25.62 | 2,974,004 | +0.77(+3.09%) |
May 19, 2020 | 25.22 | 25.46 | 24.61 | 24.86 | 2,274,106 | -0.61(-2.41%) |
May 18, 2020 | 25.07 | 25.79 | 25.02 | 25.47 | 5,159,576 | +1.36(+5.64%) |
May 15, 2020 | 24.08 | 24.23 | 23.63 | 24.11 | 3,512,875 | -0.40(-1.65%) |
May 14, 2020 | 23.67 | 24.54 | 23.11 | 24.51 | 4,052,317 | +0.56(+2.33%) |
May 13, 2020 | 24.82 | 24.85 | 23.57 | 23.95 | 3,331,524 | -0.99(-3.95%) |
May 12, 2020 | 25.77 | 26.04 | 24.90 | 24.94 | 2,683,244 | -0.74(-2.87%) |
May 11, 2020 | 26.18 | 26.25 | 25.57 | 25.68 | 2,720,702 | -0.99(-3.73%) |
May 08, 2020 | 25.76 | 26.70 | 25.69 | 26.67 | 2,487,229 | +1.36(+5.37%) |
May 07, 2020 | 25.32 | 25.96 | 25.15 | 25.31 | 4,044,125 | +0.33(+1.34%) |
May 06, 2020 | 25.84 | 26.12 | 24.96 | 24.98 | 3,925,106 | -0.72(-2.81%) |
May 05, 2020 | 26.34 | 26.40 | 25.60 | 25.70 | 4,781,615 | -0.21(-0.81%) |
May 04, 2020 | 26.01 | 26.18 | 25.50 | 25.91 | 3,209,167 | -0.42(-1.59%) |