Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.83 | 22.12 | 21.08 | 21.76 | 9,278,543 | -0.15(-0.69%) |
Jul 30, 2020 | 21.84 | 22.24 | 21.55 | 21.91 | 7,653,253 | -0.51(-2.29%) |
Jul 29, 2020 | 20.74 | 22.45 | 20.14 | 22.42 | 14,264,340 | +1.25(+5.92%) |
Jul 28, 2020 | 21.12 | 21.55 | 20.97 | 21.17 | 7,535,002 | +0.03(+0.14%) |
Jul 27, 2020 | 21.62 | 21.78 | 20.94 | 21.14 | 9,090,496 | -0.53(-2.44%) |
Jul 24, 2020 | 21.91 | 22.13 | 21.58 | 21.67 | 4,331,509 | -0.18(-0.83%) |
Jul 23, 2020 | 22.59 | 22.59 | 21.41 | 21.85 | 8,823,145 | -0.41(-1.83%) |
Jul 22, 2020 | 21.72 | 22.30 | 21.40 | 22.25 | 5,499,760 | -0.36(-1.60%) |
Jul 21, 2020 | 21.74 | 22.91 | 21.70 | 22.62 | 7,094,282 | +1.31(+6.12%) |
Jul 20, 2020 | 21.59 | 22.02 | 21.26 | 21.31 | 3,915,169 | -0.32(-1.46%) |
Jul 17, 2020 | 21.86 | 22.18 | 21.41 | 21.63 | 4,660,654 | -0.14(-0.62%) |
Jul 16, 2020 | 21.51 | 22.01 | 21.05 | 21.76 | 5,302,177 | +0.02(+0.07%) |
Jul 15, 2020 | 21.24 | 21.96 | 21.15 | 21.75 | 9,065,347 | +1.21(+5.91%) |
Jul 14, 2020 | 19.89 | 20.59 | 19.75 | 20.53 | 7,731,298 | +0.48(+2.37%) |
Jul 13, 2020 | 20.48 | 20.74 | 19.83 | 20.06 | 8,884,122 | -0.10(-0.49%) |
Jul 10, 2020 | 19.65 | 20.29 | 19.34 | 20.16 | 7,958,863 | +0.43(+2.18%) |
Jul 09, 2020 | 20.75 | 20.75 | 19.49 | 19.73 | 8,513,118 | -0.94(-4.56%) |
Jul 08, 2020 | 20.74 | 21.07 | 20.11 | 20.67 | 9,630,270 | -0.14(-0.65%) |
Jul 07, 2020 | 20.93 | 21.69 | 20.39 | 20.81 | 11,955,131 | -0.54(-2.51%) |
Jul 06, 2020 | 24.86 | 24.94 | 21.03 | 21.34 | 20,216,494 | -2.91(-12.01%) |
Jul 02, 2020 | 24.89 | 25.25 | 24.14 | 24.25 | 4,664,896 | -0.02(-0.09%) |
Jul 01, 2020 | 25.11 | 25.66 | 24.23 | 24.28 | 4,960,459 | -0.78(-3.13%) |
Jun 30, 2020 | 23.67 | 25.20 | 23.54 | 25.06 | 6,435,195 | +1.06(+4.43%) |
Jun 29, 2020 | 23.40 | 24.22 | 23.05 | 24.00 | 6,523,872 | +0.75(+3.25%) |
Jun 26, 2020 | 24.46 | 24.56 | 23.05 | 23.24 | 13,529,007 | -1.43(-5.78%) |
Jun 25, 2020 | 23.92 | 25.22 | 23.81 | 24.67 | 8,180,677 | +0.30(+1.24%) |
Jun 24, 2020 | 26.33 | 26.33 | 23.88 | 24.37 | 11,599,815 | -2.31(-8.65%) |
Jun 23, 2020 | 27.69 | 27.87 | 26.65 | 26.67 | 7,824,425 | -0.42(-1.56%) |
Jun 22, 2020 | 26.43 | 27.17 | 25.94 | 27.10 | 7,480,572 | +0.57(+2.13%) |
Jun 19, 2020 | 28.35 | 28.60 | 26.46 | 26.53 | 19,083,642 | -0.89(-3.25%) |
Jun 18, 2020 | 26.98 | 27.90 | 26.80 | 27.42 | 5,621,082 | +0.14(+0.50%) |
Jun 17, 2020 | 28.97 | 29.25 | 27.29 | 27.29 | 6,975,930 | -1.68(-5.81%) |
Jun 16, 2020 | 28.61 | 29.22 | 27.38 | 28.97 | 13,040,672 | +1.48(+5.38%) |
Jun 15, 2020 | 24.52 | 27.90 | 24.34 | 27.49 | 16,264,987 | +1.77(+6.89%) |
Jun 12, 2020 | 25.38 | 25.87 | 24.45 | 25.72 | 41,754,072 | -0.94(-3.51%) |
Jun 11, 2020 | 27.64 | 28.64 | 25.78 | 26.65 | 19,783,524 | -5.02(-15.84%) |
Jun 10, 2020 | 32.91 | 33.11 | 31.67 | 31.67 | 7,321,107 | -1.86(-5.54%) |
Jun 09, 2020 | 34.68 | 34.72 | 33.35 | 33.52 | 7,335,833 | -2.72(-7.49%) |
Jun 08, 2020 | 35.52 | 36.48 | 35.05 | 36.24 | 8,267,950 | +2.03(+5.93%) |
Jun 05, 2020 | 33.28 | 35.55 | 32.75 | 34.21 | 10,661,085 | +3.50(+11.40%) |
Jun 04, 2020 | 30.43 | 31.05 | 29.96 | 30.71 | 7,454,192 | +0.10(+0.32%) |
Jun 03, 2020 | 29.90 | 30.86 | 29.90 | 30.61 | 7,366,826 | +0.72(+2.40%) |
Jun 02, 2020 | 29.22 | 29.93 | 28.70 | 29.90 | 5,899,276 | +1.12(+3.91%) |
Jun 01, 2020 | 27.59 | 28.81 | 26.99 | 28.77 | 5,827,261 | +1.09(+3.95%) |
May 29, 2020 | 27.69 | 28.16 | 26.88 | 27.68 | 12,122,155 | -0.45(-1.58%) |
May 28, 2020 | 28.62 | 28.82 | 27.61 | 28.12 | 6,659,087 | -0.24(-0.85%) |
May 27, 2020 | 28.89 | 29.04 | 27.08 | 28.36 | 7,196,533 | -0.02(-0.05%) |
May 26, 2020 | 28.50 | 28.90 | 28.00 | 28.38 | 6,417,318 | +1.07(+3.92%) |
May 22, 2020 | 26.78 | 27.37 | 26.22 | 27.31 | 4,992,980 | +0.14(+0.50%) |
May 21, 2020 | 27.69 | 27.91 | 26.67 | 27.17 | 5,467,594 | -0.37(-1.34%) |
May 20, 2020 | 27.26 | 28.14 | 27.16 | 27.54 | 8,794,467 | +1.06(+3.99%) |
May 19, 2020 | 26.40 | 26.92 | 25.83 | 26.49 | 7,910,862 | +0.03(+0.11%) |
May 18, 2020 | 26.03 | 26.95 | 25.88 | 26.46 | 7,996,153 | +2.02(+8.27%) |
May 15, 2020 | 23.08 | 24.51 | 22.87 | 24.43 | 7,335,569 | +1.27(+5.47%) |
May 14, 2020 | 22.58 | 23.69 | 21.73 | 23.17 | 7,199,560 | +0.17(+0.75%) |
May 13, 2020 | 24.02 | 24.28 | 22.47 | 22.99 | 11,099,190 | -1.86(-7.47%) |
May 12, 2020 | 23.99 | 25.63 | 23.93 | 24.85 | 10,570,957 | +1.18(+4.97%) |
May 11, 2020 | 23.20 | 24.09 | 23.11 | 23.67 | 4,886,466 | +0.04(+0.16%) |
May 08, 2020 | 22.96 | 23.78 | 22.79 | 23.63 | 6,726,326 | +1.19(+5.31%) |
May 07, 2020 | 22.25 | 23.03 | 22.20 | 22.44 | 6,231,641 | +0.83(+3.84%) |
May 06, 2020 | 22.58 | 22.93 | 21.61 | 21.61 | 4,791,844 | -0.97(-4.28%) |
May 05, 2020 | 22.63 | 22.91 | 21.97 | 22.58 | 6,342,027 | +0.56(+2.54%) |
May 04, 2020 | 20.37 | 22.04 | 20.29 | 22.02 | 7,210,780 | +0.94(+4.47%) |