Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.72 | 22.74 | 22.29 | 22.67 | 68,082,280 | +0.04(+0.16%) |
Jul 30, 2020 | 22.53 | 22.74 | 22.18 | 22.64 | 67,731,592 | -0.39(-1.70%) |
Jul 29, 2020 | 22.20 | 23.05 | 22.04 | 23.03 | 78,331,392 | +0.83(+3.74%) |
Jul 28, 2020 | 21.99 | 22.38 | 21.94 | 22.20 | 53,097,348 | +0.20(+0.91%) |
Jul 27, 2020 | 22.12 | 22.12 | 21.76 | 22.00 | 60,035,740 | -0.19(-0.86%) |
Jul 24, 2020 | 22.38 | 22.63 | 22.12 | 22.19 | 55,109,168 | -0.17(-0.77%) |
Jul 23, 2020 | 22.34 | 22.45 | 21.97 | 22.36 | 66,883,020 | +0.21(+0.95%) |
Jul 22, 2020 | 22.09 | 22.17 | 21.84 | 22.15 | 57,268,148 | -0.10(-0.45%) |
Jul 21, 2020 | 21.61 | 22.31 | 21.59 | 22.25 | 82,876,120 | +0.77(+3.56%) |
Jul 20, 2020 | 21.13 | 21.60 | 21.06 | 21.49 | 67,039,944 | +0.33(+1.55%) |
Jul 17, 2020 | 21.76 | 21.85 | 21.14 | 21.16 | 73,438,728 | -0.65(-2.97%) |
Jul 16, 2020 | 21.64 | 22.07 | 21.45 | 21.81 | 85,608,016 | -0.61(-2.72%) |
Jul 15, 2020 | 22.56 | 22.66 | 22.12 | 22.42 | 62,902,336 | +0.42(+1.91%) |
Jul 14, 2020 | 21.77 | 22.01 | 21.37 | 22.00 | 73,931,288 | -0.05(-0.21%) |
Jul 13, 2020 | 22.21 | 22.33 | 21.73 | 22.04 | 80,688,312 | +0.15(+0.71%) |
Jul 10, 2020 | 20.69 | 21.92 | 20.67 | 21.89 | 89,046,824 | +1.14(+5.49%) |
Jul 09, 2020 | 20.90 | 21.10 | 20.40 | 20.75 | 87,030,104 | -0.27(-1.30%) |
Jul 08, 2020 | 20.99 | 21.13 | 20.69 | 21.02 | 58,054,620 | +0.05(+0.26%) |
Jul 07, 2020 | 21.30 | 21.31 | 20.87 | 20.97 | 66,508,240 | -0.59(-2.75%) |
Jul 06, 2020 | 21.71 | 21.94 | 21.38 | 21.56 | 65,355,960 | +0.34(+1.59%) |
Jul 02, 2020 | 21.72 | 21.86 | 21.16 | 21.22 | 61,454,928 | +0.03(+0.13%) |
Jul 01, 2020 | 21.90 | 21.93 | 21.17 | 21.20 | 62,890,572 | -0.45(-2.06%) |
Jun 30, 2020 | 21.14 | 21.79 | 21.05 | 21.64 | 67,676,368 | +0.33(+1.54%) |
Jun 29, 2020 | 21.33 | 21.71 | 21.05 | 21.31 | 72,618,288 | +0.22(+1.04%) |
Jun 26, 2020 | 21.95 | 21.97 | 20.98 | 21.10 | 129,646,736 | -1.43(-6.35%) |
Jun 25, 2020 | 21.60 | 22.57 | 21.46 | 22.53 | 71,275,184 | +0.83(+3.82%) |
Jun 24, 2020 | 22.36 | 22.36 | 21.58 | 21.70 | 82,718,328 | -0.89(-3.95%) |
Jun 23, 2020 | 22.80 | 23.15 | 22.56 | 22.59 | 50,501,548 | +0.15(+0.69%) |
Jun 22, 2020 | 22.68 | 22.80 | 22.43 | 22.43 | 60,808,908 | -0.57(-2.50%) |
Jun 19, 2020 | 23.18 | 23.23 | 22.32 | 23.01 | 139,989,248 | +0.19(+0.84%) |
Jun 18, 2020 | 22.51 | 23.23 | 22.40 | 22.82 | 58,547,272 | +0.04(+0.16%) |
Jun 17, 2020 | 23.60 | 23.60 | 22.71 | 22.78 | 63,951,556 | -0.73(-3.10%) |
Jun 16, 2020 | 23.86 | 23.91 | 22.65 | 23.51 | 106,161,968 | +0.59(+2.58%) |
Jun 15, 2020 | 21.65 | 22.94 | 21.59 | 22.92 | 83,894,080 | +0.34(+1.49%) |
Jun 12, 2020 | 22.81 | 22.83 | 21.91 | 22.58 | 80,911,520 | +0.77(+3.55%) |
Jun 11, 2020 | 22.76 | 23.41 | 21.58 | 21.81 | 164,360,368 | -2.43(-10.04%) |
Jun 10, 2020 | 25.49 | 25.61 | 24.16 | 24.24 | 99,136,160 | -1.48(-5.74%) |
Jun 09, 2020 | 25.26 | 26.01 | 25.10 | 25.72 | 85,304,632 | -0.29(-1.12%) |
Jun 08, 2020 | 26.05 | 26.33 | 25.64 | 26.01 | 87,245,776 | +0.39(+1.53%) |
Jun 05, 2020 | 26.38 | 26.43 | 25.41 | 25.61 | 130,336,672 | +1.21(+4.97%) |
Jun 04, 2020 | 23.43 | 24.45 | 23.30 | 24.40 | 103,700,688 | +0.88(+3.76%) |
Jun 03, 2020 | 23.08 | 23.65 | 22.98 | 23.52 | 95,710,824 | +1.04(+4.63%) |
Jun 02, 2020 | 22.59 | 22.98 | 22.23 | 22.48 | 78,503,424 | +0.21(+0.93%) |
Jun 01, 2020 | 21.97 | 22.51 | 21.76 | 22.27 | 64,572,676 | +0.44(+2.03%) |
May 29, 2020 | 22.10 | 22.54 | 21.77 | 21.83 | 125,892,616 | -0.67(-2.98%) |
May 28, 2020 | 23.60 | 23.65 | 22.43 | 22.50 | 93,247,024 | -1.01(-4.31%) |
May 27, 2020 | 23.59 | 23.68 | 22.60 | 23.51 | 129,911,632 | +1.54(+7.00%) |
May 26, 2020 | 21.42 | 22.26 | 21.42 | 21.97 | 131,986,856 | +1.47(+7.15%) |
May 22, 2020 | 20.75 | 20.77 | 20.32 | 20.51 | 53,161,168 | -0.22(-1.05%) |
May 21, 2020 | 20.64 | 21.06 | 20.61 | 20.72 | 63,735,424 | -0.01(-0.04%) |
May 20, 2020 | 20.52 | 20.81 | 20.49 | 20.73 | 66,025,832 | +0.63(+3.15%) |
May 19, 2020 | 20.51 | 20.81 | 20.07 | 20.10 | 68,682,168 | -0.65(-3.14%) |
May 18, 2020 | 20.29 | 20.87 | 19.97 | 20.75 | 95,741,760 | +1.35(+6.95%) |
May 15, 2020 | 19.37 | 19.64 | 19.21 | 19.40 | 71,258,632 | -0.24(-1.24%) |
May 14, 2020 | 18.36 | 19.72 | 18.19 | 19.65 | 97,564,464 | +0.76(+4.03%) |
May 13, 2020 | 19.60 | 19.68 | 18.75 | 18.89 | 123,784,424 | -0.91(-4.57%) |
May 12, 2020 | 20.55 | 20.65 | 19.77 | 19.79 | 76,718,280 | -0.64(-3.14%) |
May 11, 2020 | 20.91 | 20.92 | 20.42 | 20.43 | 76,069,848 | -0.90(-4.20%) |
May 08, 2020 | 21.24 | 21.37 | 21.04 | 21.33 | 50,004,004 | +0.66(+3.20%) |
May 07, 2020 | 20.51 | 21.15 | 20.46 | 20.67 | 57,302,576 | +0.44(+2.19%) |
May 06, 2020 | 20.81 | 20.89 | 20.12 | 20.23 | 59,494,972 | -0.28(-1.37%) |
May 05, 2020 | 21.25 | 21.27 | 20.47 | 20.51 | 50,456,240 | -0.24(-1.18%) |
May 04, 2020 | 20.54 | 20.80 | 20.30 | 20.75 | 50,671,128 | -0.14(-0.65%) |