Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.54 | 22.69 | 22.16 | 22.32 | 49,526,960 | -0.36(-1.58%) |
Jul 30, 2020 | 23.18 | 23.22 | 22.54 | 22.68 | 55,389,512 | -1.04(-4.38%) |
Jul 29, 2020 | 23.42 | 23.76 | 23.00 | 23.72 | 34,160,408 | +0.23(+0.98%) |
Jul 28, 2020 | 23.31 | 23.65 | 23.31 | 23.49 | 33,143,578 | +0.04(+0.16%) |
Jul 27, 2020 | 23.94 | 23.94 | 23.23 | 23.45 | 37,763,244 | -0.71(-2.93%) |
Jul 24, 2020 | 24.36 | 24.71 | 24.11 | 24.16 | 42,773,720 | -0.08(-0.34%) |
Jul 23, 2020 | 24.07 | 24.39 | 23.65 | 24.25 | 55,175,932 | +0.08(+0.34%) |
Jul 22, 2020 | 24.04 | 24.25 | 23.76 | 24.16 | 44,577,500 | +0.06(+0.23%) |
Jul 21, 2020 | 22.77 | 24.18 | 22.74 | 24.11 | 63,510,656 | +1.50(+6.63%) |
Jul 20, 2020 | 22.75 | 22.89 | 22.45 | 22.61 | 42,024,748 | -0.35(-1.52%) |
Jul 17, 2020 | 23.45 | 23.59 | 22.87 | 22.96 | 43,083,788 | -0.47(-2.00%) |
Jul 16, 2020 | 22.92 | 24.01 | 22.84 | 23.43 | 52,888,252 | +0.10(+0.43%) |
Jul 15, 2020 | 22.98 | 23.51 | 22.86 | 23.33 | 67,045,764 | +1.01(+4.54%) |
Jul 14, 2020 | 22.01 | 22.44 | 21.47 | 22.31 | 129,211,960 | -1.07(-4.57%) |
Jul 13, 2020 | 23.76 | 23.96 | 22.95 | 23.38 | 55,425,184 | -0.06(-0.24%) |
Jul 10, 2020 | 22.25 | 23.49 | 22.22 | 23.44 | 61,386,812 | +1.32(+5.95%) |
Jul 09, 2020 | 22.54 | 22.80 | 21.82 | 22.12 | 41,382,488 | -0.49(-2.16%) |
Jul 08, 2020 | 22.49 | 22.80 | 22.15 | 22.61 | 41,720,580 | +0.10(+0.45%) |
Jul 07, 2020 | 23.19 | 23.21 | 22.40 | 22.51 | 40,063,360 | -0.95(-4.04%) |
Jul 06, 2020 | 23.76 | 23.94 | 22.98 | 23.45 | 51,023,468 | +0.14(+0.59%) |
Jul 02, 2020 | 23.69 | 24.08 | 23.09 | 23.32 | 40,226,552 | +0.23(+1.00%) |
Jul 01, 2020 | 23.67 | 23.88 | 22.94 | 23.09 | 40,747,656 | -0.47(-1.99%) |
Jun 30, 2020 | 23.20 | 23.80 | 23.16 | 23.56 | 50,639,040 | -0.09(-0.39%) |
Jun 29, 2020 | 23.55 | 23.83 | 23.24 | 23.65 | 47,499,348 | +0.33(+1.42%) |
Jun 26, 2020 | 24.02 | 24.29 | 23.23 | 23.32 | 88,219,040 | -1.87(-7.42%) |
Jun 25, 2020 | 23.89 | 25.22 | 23.82 | 25.18 | 48,946,996 | +1.15(+4.79%) |
Jun 24, 2020 | 24.71 | 24.87 | 23.91 | 24.03 | 62,292,128 | -1.02(-4.08%) |
Jun 23, 2020 | 25.56 | 26.03 | 25.02 | 25.05 | 51,363,112 | -0.11(-0.44%) |
Jun 22, 2020 | 25.09 | 25.42 | 24.74 | 25.17 | 35,615,208 | -0.23(-0.91%) |
Jun 19, 2020 | 25.76 | 25.81 | 24.85 | 25.40 | 78,132,328 | +0.05(+0.18%) |
Jun 18, 2020 | 24.94 | 25.69 | 24.78 | 25.35 | 36,535,216 | +0.09(+0.36%) |
Jun 17, 2020 | 26.22 | 26.27 | 25.17 | 25.26 | 41,970,812 | -0.98(-3.75%) |
Jun 16, 2020 | 27.08 | 27.28 | 25.55 | 26.24 | 57,533,708 | +0.29(+1.10%) |
Jun 15, 2020 | 24.71 | 26.12 | 24.44 | 25.96 | 52,456,800 | +0.22(+0.86%) |
Jun 12, 2020 | 25.76 | 25.98 | 25.17 | 25.74 | 55,754,836 | +1.09(+4.40%) |
Jun 11, 2020 | 25.03 | 26.15 | 24.57 | 24.65 | 82,122,256 | -2.69(-9.83%) |
Jun 10, 2020 | 29.72 | 29.75 | 27.28 | 27.34 | 89,070,840 | -2.69(-8.95%) |
Jun 09, 2020 | 29.85 | 30.44 | 28.99 | 30.02 | 55,916,892 | -0.63(-2.07%) |
Jun 08, 2020 | 30.27 | 30.76 | 29.68 | 30.66 | 74,911,440 | +1.52(+5.21%) |
Jun 05, 2020 | 31.18 | 31.18 | 28.95 | 29.14 | 116,996,672 | +1.33(+4.80%) |
Jun 04, 2020 | 27.13 | 27.83 | 26.35 | 27.81 | 67,128,056 | +1.28(+4.82%) |
Jun 03, 2020 | 26.12 | 26.86 | 26.08 | 26.53 | 55,155,268 | +1.32(+5.22%) |
Jun 02, 2020 | 25.38 | 25.75 | 24.99 | 25.21 | 42,411,580 | +0.29(+1.14%) |
Jun 01, 2020 | 24.48 | 25.39 | 24.26 | 24.93 | 37,213,292 | +0.57(+2.34%) |
May 29, 2020 | 24.38 | 24.91 | 24.01 | 24.36 | 55,843,520 | -0.69(-2.76%) |
May 28, 2020 | 26.06 | 26.10 | 24.95 | 25.05 | 56,029,964 | -0.67(-2.61%) |
May 27, 2020 | 25.58 | 26.00 | 24.69 | 25.72 | 67,310,264 | +1.55(+6.44%) |
May 26, 2020 | 23.05 | 24.39 | 23.04 | 24.16 | 62,686,800 | +1.92(+8.65%) |
May 22, 2020 | 22.49 | 22.53 | 22.01 | 22.24 | 33,055,650 | -0.27(-1.19%) |
May 21, 2020 | 22.49 | 22.86 | 22.38 | 22.51 | 30,822,700 | -0.06(-0.24%) |
May 20, 2020 | 22.53 | 22.76 | 22.41 | 22.56 | 49,206,216 | +0.52(+2.38%) |
May 19, 2020 | 23.00 | 23.14 | 22.01 | 22.04 | 52,393,576 | -1.34(-5.75%) |
May 18, 2020 | 22.59 | 23.55 | 22.40 | 23.38 | 60,550,304 | +1.89(+8.78%) |
May 15, 2020 | 21.80 | 21.93 | 21.24 | 21.49 | 56,097,616 | -0.64(-2.91%) |
May 14, 2020 | 20.36 | 22.63 | 20.26 | 22.14 | 95,554,704 | +1.41(+6.79%) |
May 13, 2020 | 22.04 | 22.04 | 20.24 | 20.73 | 97,964,824 | -1.39(-6.28%) |
May 12, 2020 | 22.97 | 23.24 | 22.08 | 22.12 | 58,140,432 | -0.68(-2.99%) |
May 11, 2020 | 23.10 | 23.21 | 22.64 | 22.80 | 55,863,728 | -0.60(-2.56%) |
May 08, 2020 | 23.59 | 23.72 | 23.21 | 23.40 | 58,436,656 | +0.18(+0.79%) |
May 07, 2020 | 23.55 | 24.02 | 23.13 | 23.21 | 56,902,868 | +0.12(+0.52%) |
May 06, 2020 | 23.86 | 24.03 | 22.91 | 23.09 | 63,994,768 | -0.64(-2.70%) |
May 05, 2020 | 24.82 | 25.07 | 23.67 | 23.74 | 62,890,184 | -0.93(-3.77%) |
May 04, 2020 | 24.31 | 24.75 | 23.99 | 24.66 | 38,062,804 | -0.22(-0.87%) |