Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.00 | 28.00 | 27.36 | 27.90 | 2,667,654 | -0.21(-0.73%) |
Jul 30, 2020 | 27.98 | 28.13 | 27.34 | 28.11 | 2,140,487 | -0.49(-1.73%) |
Jul 29, 2020 | 27.63 | 28.66 | 27.51 | 28.60 | 2,649,996 | +0.98(+3.54%) |
Jul 28, 2020 | 27.57 | 27.95 | 27.55 | 27.63 | 2,295,705 | -0.13(-0.45%) |
Jul 27, 2020 | 28.30 | 28.30 | 27.57 | 27.75 | 2,337,417 | -0.64(-2.25%) |
Jul 24, 2020 | 28.56 | 28.94 | 28.33 | 28.39 | 2,010,261 | -0.13(-0.44%) |
Jul 23, 2020 | 27.86 | 28.74 | 27.85 | 28.51 | 3,245,004 | +0.58(+2.09%) |
Jul 22, 2020 | 27.91 | 28.13 | 27.55 | 27.93 | 2,071,790 | -0.22(-0.77%) |
Jul 21, 2020 | 27.07 | 28.19 | 27.07 | 28.15 | 2,622,030 | +1.37(+5.10%) |
Jul 20, 2020 | 27.03 | 27.20 | 26.67 | 26.78 | 1,899,728 | -0.39(-1.42%) |
Jul 17, 2020 | 27.89 | 28.04 | 27.16 | 27.17 | 3,176,956 | -0.75(-2.70%) |
Jul 16, 2020 | 27.72 | 28.49 | 27.42 | 27.92 | 2,743,877 | -0.09(-0.32%) |
Jul 15, 2020 | 27.27 | 28.19 | 27.19 | 28.01 | 3,409,143 | +1.41(+5.30%) |
Jul 14, 2020 | 26.87 | 27.06 | 26.22 | 26.60 | 3,512,402 | -0.44(-1.63%) |
Jul 13, 2020 | 27.25 | 27.56 | 26.39 | 27.04 | 4,888,008 | +0.31(+1.18%) |
Jul 10, 2020 | 25.49 | 26.76 | 25.47 | 26.73 | 2,487,049 | +1.20(+4.71%) |
Jul 09, 2020 | 26.45 | 26.52 | 25.32 | 25.52 | 3,682,356 | -1.10(-4.15%) |
Jul 08, 2020 | 26.46 | 26.94 | 26.03 | 26.63 | 2,453,600 | +0.12(+0.44%) |
Jul 07, 2020 | 27.17 | 27.19 | 26.40 | 26.51 | 2,060,465 | -0.98(-3.56%) |
Jul 06, 2020 | 28.01 | 28.40 | 27.22 | 27.49 | 5,269,068 | +0.27(+0.99%) |
Jul 02, 2020 | 28.12 | 28.46 | 27.11 | 27.22 | 2,497,739 | -0.05(-0.20%) |
Jul 01, 2020 | 28.43 | 28.47 | 27.19 | 27.28 | 2,487,580 | -1.05(-3.71%) |
Jun 30, 2020 | 27.44 | 28.51 | 27.37 | 28.33 | 2,051,116 | +0.68(+2.47%) |
Jun 29, 2020 | 26.99 | 27.98 | 26.89 | 27.64 | 5,076,589 | +0.98(+3.67%) |
Jun 26, 2020 | 27.74 | 27.79 | 26.60 | 26.66 | 7,317,511 | -1.72(-6.07%) |
Jun 25, 2020 | 27.21 | 28.43 | 27.12 | 28.39 | 2,941,065 | +0.90(+3.27%) |
Jun 24, 2020 | 28.56 | 28.56 | 27.29 | 27.49 | 4,819,339 | -1.52(-5.23%) |
Jun 23, 2020 | 29.79 | 30.05 | 28.98 | 29.01 | 6,436,662 | -0.22(-0.74%) |
Jun 22, 2020 | 29.02 | 29.49 | 28.66 | 29.22 | 3,520,085 | -0.06(-0.22%) |
Jun 19, 2020 | 29.98 | 30.05 | 28.65 | 29.29 | 8,585,193 | -0.25(-0.84%) |
Jun 18, 2020 | 29.06 | 30.06 | 28.94 | 29.54 | 2,232,083 | +0.07(+0.24%) |
Jun 17, 2020 | 30.44 | 30.47 | 29.40 | 29.47 | 2,790,524 | -0.94(-3.08%) |
Jun 16, 2020 | 31.04 | 31.10 | 29.52 | 30.40 | 4,602,487 | +1.01(+3.42%) |
Jun 15, 2020 | 27.79 | 29.63 | 27.69 | 29.39 | 5,750,227 | +0.29(+0.98%) |
Jun 12, 2020 | 29.38 | 29.55 | 28.09 | 29.11 | 6,934,704 | +1.08(+3.84%) |
Jun 11, 2020 | 28.79 | 29.42 | 27.95 | 28.03 | 7,481,358 | -2.81(-9.12%) |
Jun 10, 2020 | 32.72 | 32.83 | 30.79 | 30.85 | 6,571,947 | -2.03(-6.18%) |
Jun 09, 2020 | 32.78 | 33.36 | 32.28 | 32.88 | 5,983,534 | -0.83(-2.46%) |
Jun 08, 2020 | 33.69 | 33.92 | 32.98 | 33.70 | 8,672,730 | +1.06(+3.25%) |
Jun 05, 2020 | 33.22 | 33.71 | 32.38 | 32.64 | 9,293,364 | +1.75(+5.68%) |
Jun 04, 2020 | 29.82 | 30.92 | 29.40 | 30.89 | 6,745,893 | +1.02(+3.43%) |
Jun 03, 2020 | 29.14 | 30.19 | 29.13 | 29.87 | 4,760,382 | +1.43(+5.04%) |
Jun 02, 2020 | 28.86 | 29.05 | 28.15 | 28.43 | 2,206,044 | +0.04(+0.16%) |
Jun 01, 2020 | 28.14 | 28.78 | 27.93 | 28.39 | 1,705,664 | +0.38(+1.37%) |
May 29, 2020 | 28.33 | 28.48 | 27.70 | 28.01 | 3,883,483 | -0.65(-2.27%) |
May 28, 2020 | 30.35 | 30.35 | 28.56 | 28.66 | 4,000,993 | -1.12(-3.77%) |
May 27, 2020 | 29.26 | 29.82 | 28.43 | 29.78 | 6,390,128 | +1.96(+7.04%) |
May 26, 2020 | 26.86 | 28.16 | 26.80 | 27.82 | 5,966,396 | +2.08(+8.10%) |
May 22, 2020 | 26.12 | 26.31 | 25.49 | 25.73 | 2,415,484 | -0.30(-1.16%) |
May 21, 2020 | 26.06 | 26.44 | 25.92 | 26.04 | 3,351,536 | -0.10(-0.37%) |
May 20, 2020 | 25.55 | 26.23 | 25.50 | 26.14 | 4,614,119 | +1.18(+4.71%) |
May 19, 2020 | 25.81 | 25.89 | 24.93 | 24.96 | 3,099,143 | -0.98(-3.78%) |
May 18, 2020 | 24.78 | 26.12 | 24.78 | 25.94 | 5,050,664 | +2.20(+9.26%) |
May 15, 2020 | 23.67 | 24.08 | 23.43 | 23.74 | 3,216,752 | -0.29(-1.22%) |
May 14, 2020 | 22.60 | 24.14 | 22.07 | 24.03 | 8,136,782 | +0.83(+3.57%) |
May 13, 2020 | 24.24 | 24.40 | 22.84 | 23.21 | 5,322,899 | -1.29(-5.27%) |
May 12, 2020 | 25.91 | 26.04 | 24.48 | 24.50 | 4,806,586 | -1.29(-5.01%) |
May 11, 2020 | 26.29 | 26.30 | 25.52 | 25.79 | 3,649,436 | -0.95(-3.56%) |
May 08, 2020 | 26.27 | 26.84 | 26.14 | 26.74 | 2,106,768 | +1.10(+4.27%) |
May 07, 2020 | 25.58 | 26.49 | 25.57 | 25.65 | 2,892,853 | +0.42(+1.66%) |
May 06, 2020 | 26.24 | 26.32 | 25.16 | 25.23 | 2,676,843 | -0.66(-2.55%) |
May 05, 2020 | 26.87 | 27.19 | 25.78 | 25.89 | 3,267,870 | -0.41(-1.56%) |
May 04, 2020 | 26.14 | 26.39 | 25.66 | 26.30 | 3,495,684 | -0.28(-1.07%) |