Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.54 | 23.74 | 23.32 | 23.73 | 14,979,006 | +0.09(+0.36%) |
Jul 30, 2020 | 23.38 | 23.65 | 23.08 | 23.64 | 6,915,544 | -0.06(-0.23%) |
Jul 29, 2020 | 23.36 | 23.70 | 23.23 | 23.70 | 8,795,400 | +0.36(+1.55%) |
Jul 28, 2020 | 23.03 | 23.71 | 22.99 | 23.33 | 11,158,496 | +0.24(+1.04%) |
Jul 27, 2020 | 23.25 | 23.35 | 22.76 | 23.09 | 9,389,361 | -0.14(-0.58%) |
Jul 24, 2020 | 23.65 | 23.92 | 23.05 | 23.23 | 8,829,626 | -0.52(-2.17%) |
Jul 23, 2020 | 24.00 | 24.15 | 23.61 | 23.75 | 10,157,581 | -0.22(-0.90%) |
Jul 22, 2020 | 23.51 | 23.99 | 23.25 | 23.96 | 16,967,518 | +0.16(+0.67%) |
Jul 21, 2020 | 23.64 | 23.92 | 23.44 | 23.80 | 11,311,100 | +0.25(+1.07%) |
Jul 20, 2020 | 24.02 | 24.12 | 23.43 | 23.55 | 8,847,167 | -0.66(-2.73%) |
Jul 17, 2020 | 23.75 | 24.29 | 23.60 | 24.21 | 11,304,023 | +0.82(+3.51%) |
Jul 16, 2020 | 23.41 | 23.60 | 23.24 | 23.39 | 6,766,081 | +0.01(+0.03%) |
Jul 15, 2020 | 23.42 | 23.71 | 23.30 | 23.38 | 8,283,193 | +0.11(+0.48%) |
Jul 14, 2020 | 22.87 | 23.40 | 22.87 | 23.27 | 11,787,037 | +0.25(+1.07%) |
Jul 13, 2020 | 22.95 | 23.19 | 22.80 | 23.03 | 9,275,645 | +0.05(+0.21%) |
Jul 10, 2020 | 22.57 | 23.06 | 22.44 | 22.98 | 6,290,463 | +0.47(+2.10%) |
Jul 09, 2020 | 22.68 | 22.76 | 22.06 | 22.50 | 8,836,299 | -0.33(-1.43%) |
Jul 08, 2020 | 22.76 | 22.90 | 22.44 | 22.83 | 7,192,574 | +0.09(+0.41%) |
Jul 07, 2020 | 22.69 | 22.79 | 22.44 | 22.74 | 7,919,450 | -0.25(-1.07%) |
Jul 06, 2020 | 23.22 | 23.44 | 22.76 | 22.98 | 6,201,591 | -0.05(-0.21%) |
Jul 02, 2020 | 23.06 | 23.38 | 22.96 | 23.03 | 7,012,962 | +0.07(+0.32%) |
Jul 01, 2020 | 22.22 | 23.04 | 22.15 | 22.96 | 9,227,270 | +0.66(+2.95%) |
Jun 30, 2020 | 21.94 | 22.47 | 21.87 | 22.30 | 8,360,298 | +0.18(+0.83%) |
Jun 29, 2020 | 21.58 | 22.12 | 21.38 | 22.12 | 7,895,312 | +0.79(+3.69%) |
Jun 26, 2020 | 21.78 | 21.87 | 21.20 | 21.33 | 16,250,377 | -0.44(-2.00%) |
Jun 25, 2020 | 22.35 | 22.35 | 21.53 | 21.77 | 14,884,373 | -0.65(-2.88%) |
Jun 24, 2020 | 22.62 | 22.84 | 22.27 | 22.41 | 10,857,961 | -0.48(-2.09%) |
Jun 23, 2020 | 23.35 | 23.36 | 22.85 | 22.89 | 8,901,111 | -0.20(-0.85%) |
Jun 22, 2020 | 22.94 | 23.25 | 22.77 | 23.09 | 7,574,421 | +0.02(+0.11%) |
Jun 19, 2020 | 23.67 | 23.85 | 23.00 | 23.06 | 21,657,568 | -0.41(-1.75%) |
Jun 18, 2020 | 23.44 | 23.52 | 23.24 | 23.48 | 7,282,383 | -0.15(-0.65%) |
Jun 17, 2020 | 23.77 | 23.83 | 23.30 | 23.63 | 7,928,029 | -0.09(-0.36%) |
Jun 16, 2020 | 24.13 | 24.43 | 23.49 | 23.71 | 8,353,480 | +0.17(+0.73%) |
Jun 15, 2020 | 22.72 | 23.64 | 22.48 | 23.54 | 9,917,719 | +0.25(+1.06%) |
Jun 12, 2020 | 23.76 | 23.87 | 23.00 | 23.30 | 12,656,757 | -0.09(-0.37%) |
Jun 11, 2020 | 24.18 | 24.30 | 23.18 | 23.38 | 18,094,314 | -1.20(-4.87%) |
Jun 10, 2020 | 25.15 | 25.20 | 24.40 | 24.58 | 13,514,368 | -0.31(-1.26%) |
Jun 09, 2020 | 25.29 | 25.40 | 24.75 | 24.89 | 13,349,778 | -0.83(-3.23%) |
Jun 08, 2020 | 24.99 | 25.79 | 24.78 | 25.72 | 8,594,797 | +0.92(+3.72%) |
Jun 05, 2020 | 24.53 | 25.30 | 24.28 | 24.80 | 9,085,267 | +0.85(+3.54%) |
Jun 04, 2020 | 24.50 | 24.51 | 23.74 | 23.95 | 9,393,800 | -0.57(-2.33%) |
Jun 03, 2020 | 24.13 | 24.61 | 24.06 | 24.53 | 7,439,226 | +0.60(+2.52%) |
Jun 02, 2020 | 23.92 | 24.00 | 23.58 | 23.92 | 6,613,119 | +0.06(+0.23%) |
Jun 01, 2020 | 23.55 | 23.94 | 23.46 | 23.87 | 6,215,291 | +0.33(+1.38%) |
May 29, 2020 | 23.58 | 23.75 | 23.08 | 23.54 | 11,337,056 | +0.03(+0.13%) |
May 28, 2020 | 23.60 | 23.79 | 23.26 | 23.51 | 11,416,300 | +0.20(+0.84%) |
May 27, 2020 | 23.48 | 23.68 | 22.97 | 23.32 | 9,800,531 | +0.21(+0.90%) |
May 26, 2020 | 23.23 | 23.43 | 22.92 | 23.11 | 9,278,784 | +0.46(+2.04%) |
May 22, 2020 | 22.34 | 22.66 | 22.29 | 22.65 | 5,445,757 | +0.22(+0.96%) |
May 21, 2020 | 22.61 | 22.83 | 22.36 | 22.43 | 7,088,047 | -0.29(-1.27%) |
May 20, 2020 | 22.66 | 23.03 | 22.65 | 22.72 | 8,026,391 | +0.16(+0.71%) |
May 19, 2020 | 22.80 | 22.95 | 22.54 | 22.56 | 8,634,936 | -0.51(-2.21%) |
May 18, 2020 | 22.32 | 23.25 | 22.14 | 23.07 | 10,266,001 | +1.38(+6.38%) |
May 15, 2020 | 21.88 | 22.06 | 21.27 | 21.69 | 19,065,846 | -0.50(-2.24%) |
May 14, 2020 | 21.69 | 22.34 | 21.31 | 22.18 | 10,271,902 | +0.49(+2.27%) |
May 13, 2020 | 22.18 | 22.31 | 21.34 | 21.69 | 12,071,532 | -0.70(-3.12%) |
May 12, 2020 | 22.46 | 22.83 | 22.33 | 22.39 | 12,303,770 | -0.27(-1.21%) |
May 11, 2020 | 22.32 | 22.87 | 22.03 | 22.66 | 11,877,518 | -0.09(-0.40%) |
May 08, 2020 | 21.45 | 22.79 | 21.39 | 22.76 | 13,410,415 | +1.45(+6.82%) |
May 07, 2020 | 21.21 | 21.53 | 21.11 | 21.30 | 10,823,944 | +0.35(+1.65%) |
May 06, 2020 | 21.89 | 21.92 | 20.94 | 20.96 | 8,272,583 | -0.85(-3.90%) |
May 05, 2020 | 21.70 | 22.20 | 21.69 | 21.81 | 7,953,546 | +0.26(+1.18%) |
May 04, 2020 | 21.77 | 21.79 | 21.19 | 21.55 | 10,140,098 | -0.21(-0.98%) |