Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.88 | 33.19 | 31.83 | 33.13 | 5,666,971 | +0.25(+0.75%) |
Jul 30, 2020 | 31.92 | 33.06 | 31.55 | 32.88 | 3,320,083 | +0.32(+0.99%) |
Jul 29, 2020 | 31.36 | 32.73 | 31.20 | 32.56 | 1,908,749 | +1.32(+4.23%) |
Jul 28, 2020 | 31.29 | 31.97 | 30.83 | 31.24 | 1,691,755 | +0.41(+1.34%) |
Jul 27, 2020 | 29.57 | 30.83 | 29.16 | 30.83 | 1,731,463 | +1.13(+3.81%) |
Jul 24, 2020 | 30.11 | 30.35 | 29.66 | 29.69 | 1,037,464 | -0.35(-1.16%) |
Jul 23, 2020 | 30.24 | 30.47 | 29.83 | 30.04 | 1,136,753 | -0.29(-0.95%) |
Jul 22, 2020 | 29.57 | 30.47 | 29.39 | 30.33 | 935,864 | +0.74(+2.51%) |
Jul 21, 2020 | 29.53 | 30.21 | 29.45 | 29.59 | 906,214 | +0.09(+0.31%) |
Jul 20, 2020 | 30.07 | 30.47 | 29.35 | 29.50 | 921,565 | -0.70(-2.33%) |
Jul 17, 2020 | 30.97 | 31.11 | 30.17 | 30.20 | 1,121,076 | -0.69(-2.25%) |
Jul 16, 2020 | 30.60 | 31.74 | 30.55 | 30.89 | 970,743 | -0.12(-0.37%) |
Jul 15, 2020 | 30.36 | 31.23 | 30.07 | 31.01 | 1,336,546 | +1.72(+5.87%) |
Jul 14, 2020 | 28.59 | 29.31 | 28.25 | 29.29 | 1,166,614 | +0.61(+2.13%) |
Jul 13, 2020 | 29.14 | 29.63 | 28.42 | 28.68 | 1,068,028 | -0.17(-0.57%) |
Jul 10, 2020 | 27.76 | 28.86 | 27.61 | 28.84 | 1,178,068 | +1.15(+4.15%) |
Jul 09, 2020 | 29.74 | 29.74 | 27.41 | 27.69 | 1,889,206 | -2.12(-7.12%) |
Jul 08, 2020 | 29.07 | 29.97 | 28.90 | 29.82 | 1,863,357 | +0.82(+2.82%) |
Jul 07, 2020 | 28.75 | 29.16 | 28.55 | 29.00 | 1,414,103 | -0.10(-0.34%) |
Jul 06, 2020 | 29.21 | 29.38 | 28.42 | 29.10 | 1,020,135 | +0.72(+2.53%) |
Jul 02, 2020 | 29.13 | 29.69 | 28.21 | 28.38 | 839,385 | -0.03(-0.12%) |
Jul 01, 2020 | 28.96 | 29.70 | 28.40 | 28.41 | 1,623,244 | -0.64(-2.19%) |
Jun 30, 2020 | 28.47 | 29.22 | 28.27 | 29.05 | 1,541,456 | +0.45(+1.56%) |
Jun 29, 2020 | 27.10 | 28.62 | 26.99 | 28.60 | 806,298 | +1.80(+6.72%) |
Jun 26, 2020 | 27.39 | 27.60 | 26.64 | 26.80 | 1,592,255 | -0.88(-3.17%) |
Jun 25, 2020 | 27.56 | 27.94 | 27.09 | 27.68 | 1,410,397 | -0.22(-0.80%) |
Jun 24, 2020 | 28.81 | 28.94 | 27.49 | 27.90 | 2,198,410 | -1.45(-4.96%) |
Jun 23, 2020 | 28.56 | 29.55 | 28.36 | 29.36 | 1,484,394 | +1.34(+4.78%) |
Jun 22, 2020 | 27.77 | 28.21 | 27.17 | 28.02 | 956,347 | -0.02(-0.06%) |
Jun 19, 2020 | 29.19 | 29.38 | 27.57 | 28.03 | 3,487,134 | -0.57(-1.99%) |
Jun 18, 2020 | 27.89 | 28.71 | 27.69 | 28.60 | 1,681,825 | +0.29(+1.02%) |
Jun 17, 2020 | 29.36 | 29.40 | 28.20 | 28.31 | 797,606 | -0.79(-2.70%) |
Jun 16, 2020 | 29.28 | 29.57 | 28.18 | 29.10 | 1,568,689 | +1.21(+4.36%) |
Jun 15, 2020 | 25.83 | 28.11 | 25.70 | 27.88 | 1,171,893 | +0.76(+2.80%) |
Jun 12, 2020 | 28.40 | 28.78 | 26.35 | 27.12 | 1,486,621 | +0.00(+0.00%) |
Jun 11, 2020 | 26.90 | 28.08 | 26.77 | 27.12 | 2,636,329 | -2.25(-7.67%) |
Jun 10, 2020 | 30.53 | 30.74 | 29.16 | 29.38 | 2,053,873 | -1.36(-4.41%) |
Jun 09, 2020 | 30.72 | 31.02 | 30.26 | 30.73 | 1,682,102 | -0.78(-2.49%) |
Jun 08, 2020 | 30.85 | 31.70 | 30.72 | 31.52 | 2,100,785 | +1.18(+3.90%) |
Jun 05, 2020 | 31.96 | 32.04 | 30.16 | 30.33 | 2,193,544 | +1.13(+3.86%) |
Jun 04, 2020 | 28.32 | 29.25 | 27.73 | 29.21 | 1,589,968 | +0.53(+1.85%) |
Jun 03, 2020 | 27.07 | 28.99 | 27.07 | 28.68 | 2,149,985 | +2.23(+8.43%) |
Jun 02, 2020 | 25.97 | 26.66 | 25.97 | 26.45 | 1,641,791 | +0.49(+1.89%) |
Jun 01, 2020 | 25.12 | 26.19 | 24.96 | 25.96 | 1,726,908 | +0.98(+3.92%) |
May 29, 2020 | 25.81 | 26.06 | 24.67 | 24.98 | 9,976,648 | -1.27(-4.82%) |
May 28, 2020 | 27.89 | 28.01 | 26.16 | 26.24 | 2,138,059 | -1.35(-4.88%) |
May 27, 2020 | 27.03 | 27.61 | 26.48 | 27.59 | 2,067,265 | +1.73(+6.69%) |
May 26, 2020 | 25.98 | 26.42 | 25.48 | 25.86 | 2,080,204 | +1.37(+5.60%) |
May 22, 2020 | 24.18 | 24.50 | 23.65 | 24.49 | 1,530,582 | +0.22(+0.91%) |
May 21, 2020 | 24.03 | 24.65 | 23.88 | 24.27 | 929,751 | +0.08(+0.34%) |
May 20, 2020 | 23.78 | 24.43 | 23.62 | 24.18 | 1,382,382 | +0.87(+3.75%) |
May 19, 2020 | 24.24 | 24.48 | 23.29 | 23.31 | 1,323,719 | -1.54(-6.21%) |
May 18, 2020 | 23.90 | 25.11 | 23.66 | 24.85 | 2,645,961 | +3.13(+14.39%) |
May 15, 2020 | 21.44 | 22.24 | 20.96 | 21.73 | 2,246,944 | -0.34(-1.55%) |
May 14, 2020 | 20.47 | 22.16 | 19.60 | 22.07 | 2,764,542 | +1.97(+9.79%) |
May 13, 2020 | 21.64 | 21.96 | 19.85 | 20.10 | 2,517,787 | -2.03(-9.19%) |
May 12, 2020 | 23.43 | 23.68 | 22.14 | 22.14 | 1,886,104 | -1.11(-4.78%) |
May 11, 2020 | 23.90 | 23.95 | 22.32 | 23.25 | 2,004,504 | -1.09(-4.46%) |
May 08, 2020 | 22.54 | 24.42 | 22.48 | 24.33 | 2,904,762 | +2.39(+10.90%) |
May 07, 2020 | 23.07 | 23.82 | 21.78 | 21.94 | 4,619,731 | -0.73(-3.21%) |
May 06, 2020 | 24.99 | 25.47 | 22.57 | 22.67 | 4,428,308 | -2.11(-8.50%) |
May 05, 2020 | 27.79 | 28.23 | 24.65 | 24.77 | 3,944,271 | -3.04(-10.92%) |
May 04, 2020 | 26.90 | 27.83 | 26.27 | 27.81 | 2,180,183 | +0.25(+0.92%) |