Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.95 | 26.95 | 26.26 | 26.68 | 1,141,247 | -0.30(-1.10%) |
Jul 30, 2020 | 26.62 | 27.30 | 26.53 | 26.98 | 1,753,838 | -0.05(-0.18%) |
Jul 29, 2020 | 26.72 | 27.14 | 26.45 | 27.03 | 1,026,480 | +0.28(+1.05%) |
Jul 28, 2020 | 27.07 | 27.28 | 26.74 | 26.75 | 1,050,629 | -0.35(-1.31%) |
Jul 27, 2020 | 27.39 | 27.39 | 26.86 | 27.10 | 1,179,079 | -0.43(-1.56%) |
Jul 24, 2020 | 27.89 | 27.89 | 27.34 | 27.53 | 1,462,276 | -0.33(-1.18%) |
Jul 23, 2020 | 27.21 | 28.08 | 27.18 | 27.86 | 3,007,291 | +0.66(+2.42%) |
Jul 22, 2020 | 26.12 | 27.23 | 26.04 | 27.20 | 1,788,586 | +0.92(+3.51%) |
Jul 21, 2020 | 26.34 | 26.80 | 26.15 | 26.28 | 1,420,235 | +0.02(+0.06%) |
Jul 20, 2020 | 26.67 | 26.78 | 26.10 | 26.26 | 1,404,775 | -0.45(-1.70%) |
Jul 17, 2020 | 26.76 | 26.93 | 26.62 | 26.71 | 1,862,137 | -0.16(-0.61%) |
Jul 16, 2020 | 26.39 | 26.96 | 26.34 | 26.88 | 1,628,837 | +0.35(+1.34%) |
Jul 15, 2020 | 26.49 | 26.76 | 26.34 | 26.53 | 2,824,181 | +0.41(+1.58%) |
Jul 14, 2020 | 25.16 | 26.12 | 25.00 | 26.11 | 2,827,747 | +0.95(+3.77%) |
Jul 13, 2020 | 25.39 | 25.77 | 25.01 | 25.16 | 2,273,500 | -0.07(-0.29%) |
Jul 10, 2020 | 24.40 | 25.27 | 24.29 | 25.24 | 2,498,494 | +0.80(+3.27%) |
Jul 09, 2020 | 25.01 | 25.10 | 24.15 | 24.44 | 3,176,602 | -0.68(-2.69%) |
Jul 08, 2020 | 24.69 | 25.15 | 24.62 | 25.12 | 1,952,882 | +0.47(+1.91%) |
Jul 07, 2020 | 25.03 | 25.13 | 24.62 | 24.65 | 3,274,842 | -0.58(-2.29%) |
Jul 06, 2020 | 25.48 | 25.55 | 25.07 | 25.22 | 3,163,236 | +0.35(+1.39%) |
Jul 02, 2020 | 25.43 | 25.45 | 24.79 | 24.88 | 2,535,121 | -0.06(-0.23%) |
Jul 01, 2020 | 25.35 | 25.59 | 24.88 | 24.93 | 2,366,900 | -0.35(-1.37%) |
Jun 30, 2020 | 25.15 | 25.47 | 24.94 | 25.28 | 3,323,294 | +0.11(+0.43%) |
Jun 29, 2020 | 25.16 | 25.24 | 24.86 | 25.17 | 4,428,842 | +0.31(+1.23%) |
Jun 26, 2020 | 24.93 | 25.36 | 24.84 | 24.87 | 4,807,670 | -0.45(-1.76%) |
Jun 25, 2020 | 24.85 | 25.43 | 24.64 | 25.31 | 2,397,534 | +0.27(+1.09%) |
Jun 24, 2020 | 25.89 | 25.89 | 24.86 | 25.04 | 2,957,497 | -1.10(-4.23%) |
Jun 23, 2020 | 26.29 | 26.42 | 26.07 | 26.15 | 1,917,261 | +0.22(+0.86%) |
Jun 22, 2020 | 25.87 | 26.04 | 25.43 | 25.92 | 3,796,553 | -0.09(-0.35%) |
Jun 19, 2020 | 27.00 | 27.00 | 26.01 | 26.01 | 7,489,176 | -0.49(-1.84%) |
Jun 18, 2020 | 26.29 | 27.00 | 26.01 | 26.50 | 2,904,463 | -0.15(-0.56%) |
Jun 17, 2020 | 27.08 | 27.08 | 26.52 | 26.65 | 3,273,521 | -0.24(-0.89%) |
Jun 16, 2020 | 27.33 | 27.42 | 26.48 | 26.89 | 4,903,777 | +0.69(+2.64%) |
Jun 15, 2020 | 25.18 | 26.38 | 24.90 | 26.20 | 2,930,688 | +0.19(+0.73%) |
Jun 12, 2020 | 26.70 | 26.73 | 25.30 | 26.01 | 4,779,909 | +0.36(+1.40%) |
Jun 11, 2020 | 26.41 | 26.86 | 25.63 | 25.65 | 5,062,186 | -2.09(-7.53%) |
Jun 10, 2020 | 28.51 | 28.52 | 27.40 | 27.74 | 8,520,533 | -0.89(-3.11%) |
Jun 09, 2020 | 28.66 | 28.94 | 28.18 | 28.63 | 4,312,674 | -0.51(-1.74%) |
Jun 08, 2020 | 28.63 | 29.15 | 28.16 | 29.13 | 4,777,591 | +1.04(+3.72%) |
Jun 05, 2020 | 29.03 | 29.35 | 27.97 | 28.09 | 4,914,835 | +0.10(+0.35%) |
Jun 04, 2020 | 27.14 | 28.20 | 26.97 | 27.99 | 3,675,847 | +0.75(+2.76%) |
Jun 03, 2020 | 27.86 | 28.06 | 27.10 | 27.24 | 3,830,918 | -0.28(-1.01%) |
Jun 02, 2020 | 26.87 | 27.64 | 26.41 | 27.52 | 4,885,554 | +0.91(+3.44%) |
Jun 01, 2020 | 25.96 | 26.76 | 25.81 | 26.60 | 7,439,198 | +0.57(+2.19%) |
May 29, 2020 | 24.86 | 26.11 | 24.68 | 26.03 | 11,129,673 | +1.34(+5.42%) |
May 28, 2020 | 24.89 | 25.84 | 24.50 | 24.69 | 11,833,568 | -1.82(-6.86%) |
May 27, 2020 | 25.87 | 26.59 | 25.35 | 26.51 | 10,531,813 | +2.27(+9.36%) |
May 26, 2020 | 23.36 | 24.51 | 23.25 | 24.24 | 5,889,952 | +1.84(+8.23%) |
May 22, 2020 | 22.51 | 22.74 | 22.25 | 22.40 | 3,219,490 | -0.24(-1.08%) |
May 21, 2020 | 22.64 | 22.88 | 22.34 | 22.64 | 3,878,008 | +0.03(+0.14%) |
May 20, 2020 | 22.32 | 22.87 | 22.19 | 22.61 | 4,683,616 | +0.52(+2.36%) |
May 19, 2020 | 22.23 | 22.49 | 21.85 | 22.09 | 3,704,324 | -0.25(-1.13%) |
May 18, 2020 | 21.19 | 22.47 | 21.19 | 22.34 | 3,981,915 | +1.93(+9.48%) |
May 15, 2020 | 20.28 | 20.56 | 20.03 | 20.41 | 1,896,081 | -0.14(-0.68%) |
May 14, 2020 | 19.53 | 20.55 | 19.24 | 20.55 | 3,167,903 | +0.72(+3.62%) |
May 13, 2020 | 20.47 | 20.63 | 19.57 | 19.83 | 3,443,175 | -0.76(-3.69%) |
May 12, 2020 | 20.69 | 21.04 | 20.55 | 20.59 | 4,177,311 | -0.10(-0.47%) |
May 11, 2020 | 20.89 | 20.93 | 20.02 | 20.69 | 3,866,051 | -0.40(-1.90%) |
May 08, 2020 | 20.78 | 21.19 | 20.69 | 21.09 | 3,265,813 | +0.63(+3.07%) |
May 07, 2020 | 20.15 | 20.71 | 20.13 | 20.46 | 3,801,244 | +0.54(+2.70%) |
May 06, 2020 | 20.85 | 20.85 | 19.89 | 19.92 | 3,341,188 | -0.52(-2.56%) |
May 05, 2020 | 21.07 | 21.44 | 20.39 | 20.44 | 4,548,768 | -0.43(-2.07%) |
May 04, 2020 | 20.97 | 21.05 | 20.32 | 20.87 | 2,372,221 | -0.35(-1.65%) |