Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.32 | 27.44 | 26.75 | 27.20 | 3,472,700 | -0.26(-0.95%) |
Jul 30, 2020 | 27.54 | 27.67 | 27.25 | 27.46 | 3,557,788 | -0.49(-1.75%) |
Jul 29, 2020 | 28.00 | 28.25 | 27.57 | 27.95 | 5,005,734 | +0.23(+0.83%) |
Jul 28, 2020 | 30.85 | 30.90 | 27.36 | 27.72 | 17,558,644 | -0.13(-0.47%) |
Jul 27, 2020 | 26.90 | 27.92 | 26.82 | 27.85 | 4,296,563 | +0.75(+2.77%) |
Jul 24, 2020 | 26.38 | 27.17 | 26.35 | 27.10 | 5,227,200 | +0.27(+1.01%) |
Jul 23, 2020 | 27.01 | 27.38 | 26.68 | 26.83 | 4,135,566 | -0.45(-1.65%) |
Jul 22, 2020 | 27.32 | 27.38 | 26.67 | 27.28 | 5,504,393 | -0.24(-0.87%) |
Jul 21, 2020 | 27.32 | 28.05 | 27.28 | 27.52 | 4,260,729 | +0.60(+2.23%) |
Jul 20, 2020 | 27.20 | 27.67 | 26.80 | 26.92 | 3,254,273 | -0.16(-0.59%) |
Jul 17, 2020 | 27.11 | 27.20 | 26.87 | 27.08 | 2,491,900 | +0.17(+0.63%) |
Jul 16, 2020 | 26.89 | 27.07 | 26.43 | 26.91 | 4,991,334 | -1.11(-3.96%) |
Jul 15, 2020 | 26.80 | 28.19 | 26.80 | 28.02 | 6,449,089 | +1.92(+7.36%) |
Jul 14, 2020 | 26.85 | 26.86 | 25.86 | 26.10 | 6,053,959 | -0.74(-2.76%) |
Jul 13, 2020 | 27.00 | 27.41 | 26.67 | 26.84 | 5,314,785 | +0.04(+0.15%) |
Jul 10, 2020 | 26.50 | 27.03 | 26.04 | 26.80 | 4,814,100 | -0.10(-0.37%) |
Jul 09, 2020 | 27.68 | 27.89 | 26.84 | 26.90 | 6,019,011 | -0.01(-0.04%) |
Jul 08, 2020 | 27.57 | 27.59 | 26.55 | 26.91 | 4,827,193 | -0.13(-0.48%) |
Jul 07, 2020 | 27.25 | 27.48 | 26.95 | 27.04 | 3,516,164 | -1.04(-3.70%) |
Jul 06, 2020 | 28.20 | 28.64 | 27.88 | 28.08 | 7,108,267 | +1.52(+5.72%) |
Jul 02, 2020 | 26.36 | 27.32 | 26.19 | 26.56 | 5,124,600 | +0.92(+3.59%) |
Jul 01, 2020 | 25.93 | 26.56 | 25.49 | 25.64 | 3,700,452 | -0.28(-1.08%) |
Jun 30, 2020 | 26.00 | 26.19 | 25.79 | 25.92 | 3,767,887 | -0.16(-0.61%) |
Jun 29, 2020 | 25.47 | 26.29 | 25.13 | 26.08 | 4,307,005 | +0.07(+0.27%) |
Jun 26, 2020 | 26.00 | 26.13 | 25.80 | 26.01 | 2,948,400 | -0.15(-0.57%) |
Jun 25, 2020 | 25.60 | 26.18 | 25.47 | 26.16 | 2,900,685 | +0.35(+1.36%) |
Jun 24, 2020 | 26.30 | 26.47 | 25.64 | 25.81 | 4,775,112 | -0.86(-3.22%) |
Jun 23, 2020 | 26.79 | 26.94 | 26.45 | 26.67 | 3,201,698 | +0.38(+1.45%) |
Jun 22, 2020 | 26.20 | 26.32 | 25.62 | 26.29 | 4,160,881 | +0.29(+1.12%) |
Jun 19, 2020 | 26.43 | 26.75 | 25.84 | 26.00 | 5,774,800 | -0.09(-0.34%) |
Jun 18, 2020 | 26.33 | 26.58 | 26.00 | 26.09 | 3,550,760 | +0.14(+0.54%) |
Jun 17, 2020 | 26.04 | 26.25 | 25.82 | 25.95 | 4,860,923 | -0.02(-0.08%) |
Jun 16, 2020 | 27.67 | 27.95 | 25.86 | 25.97 | 8,165,898 | -0.86(-3.21%) |
Jun 15, 2020 | 26.00 | 27.05 | 25.93 | 26.83 | 5,239,225 | -0.31(-1.14%) |
Jun 12, 2020 | 27.30 | 27.49 | 26.29 | 27.14 | 6,006,400 | +0.60(+2.26%) |
Jun 11, 2020 | 26.88 | 27.40 | 26.45 | 26.54 | 6,567,604 | -1.48(-5.28%) |
Jun 10, 2020 | 29.10 | 29.12 | 27.98 | 28.02 | 4,663,845 | -1.00(-3.45%) |
Jun 09, 2020 | 29.01 | 29.37 | 28.76 | 29.02 | 3,843,795 | -0.50(-1.69%) |
Jun 08, 2020 | 29.31 | 30.00 | 29.19 | 29.52 | 3,687,109 | +0.44(+1.51%) |
Jun 05, 2020 | 29.00 | 29.65 | 29.00 | 29.08 | 6,157,000 | +0.98(+3.49%) |
Jun 04, 2020 | 28.05 | 28.53 | 27.75 | 28.10 | 6,045,143 | +0.15(+0.54%) |
Jun 03, 2020 | 27.00 | 28.20 | 26.95 | 27.95 | 7,003,256 | +1.30(+4.88%) |
Jun 02, 2020 | 26.05 | 26.82 | 25.90 | 26.65 | 5,071,278 | +0.75(+2.90%) |
Jun 01, 2020 | 26.44 | 26.73 | 25.89 | 25.90 | 5,906,906 | -0.67(-2.52%) |
May 29, 2020 | 25.19 | 26.68 | 24.21 | 26.57 | 13,172,900 | +1.23(+4.85%) |
May 28, 2020 | 25.57 | 25.59 | 25.03 | 25.34 | 6,156,723 | -0.49(-1.90%) |
May 27, 2020 | 26.28 | 26.58 | 25.30 | 25.83 | 5,228,262 | -0.21(-0.81%) |
May 26, 2020 | 24.78 | 26.29 | 24.72 | 26.04 | 7,944,281 | +2.24(+9.41%) |
May 22, 2020 | 24.50 | 24.77 | 23.53 | 23.80 | 6,560,900 | -1.18(-4.72%) |
May 21, 2020 | 25.35 | 25.82 | 24.83 | 24.98 | 5,514,340 | -0.74(-2.88%) |
May 20, 2020 | 26.00 | 26.52 | 25.05 | 25.72 | 6,882,898 | -0.08(-0.31%) |
May 19, 2020 | 25.73 | 26.53 | 25.65 | 25.80 | 4,956,053 | +0.27(+1.06%) |
May 18, 2020 | 24.60 | 25.63 | 24.52 | 25.53 | 10,205,486 | +1.53(+6.38%) |
May 15, 2020 | 23.40 | 24.26 | 23.12 | 24.00 | 4,614,200 | +0.34(+1.44%) |
May 14, 2020 | 23.00 | 23.66 | 22.35 | 23.66 | 4,900,873 | +0.33(+1.41%) |
May 13, 2020 | 24.02 | 24.15 | 23.17 | 23.33 | 6,882,670 | -0.78(-3.24%) |
May 12, 2020 | 24.92 | 24.92 | 24.07 | 24.11 | 5,200,043 | -0.50(-2.03%) |
May 11, 2020 | 25.10 | 25.10 | 24.50 | 24.61 | 3,289,778 | -0.51(-2.03%) |
May 08, 2020 | 25.11 | 25.65 | 24.92 | 25.12 | 5,325,900 | +0.31(+1.25%) |
May 07, 2020 | 24.61 | 24.83 | 24.37 | 24.81 | 3,664,359 | +0.55(+2.27%) |
May 06, 2020 | 24.50 | 24.67 | 23.96 | 24.26 | 3,043,733 | +0.02(+0.08%) |
May 05, 2020 | 24.50 | 25.10 | 24.19 | 24.24 | 3,200,051 | +0.20(+0.83%) |
May 04, 2020 | 24.16 | 24.60 | 23.68 | 24.04 | 6,607,091 | -0.12(-0.50%) |