Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.06 | 27.34 | 25.62 | 25.95 | 2,180,719 | -1.08(-3.99%) |
Jul 30, 2020 | 26.89 | 27.12 | 26.53 | 27.03 | 2,494,059 | -0.32(-1.16%) |
Jul 29, 2020 | 26.77 | 27.71 | 26.77 | 27.35 | 2,481,160 | +0.76(+2.86%) |
Jul 28, 2020 | 26.42 | 27.04 | 26.30 | 26.59 | 2,243,196 | +0.21(+0.80%) |
Jul 27, 2020 | 26.18 | 26.54 | 25.64 | 26.38 | 2,789,290 | +0.04(+0.17%) |
Jul 24, 2020 | 27.37 | 27.62 | 26.22 | 26.33 | 3,195,316 | -0.99(-3.62%) |
Jul 23, 2020 | 25.98 | 27.65 | 25.91 | 27.32 | 3,885,058 | +1.10(+4.21%) |
Jul 22, 2020 | 26.49 | 26.76 | 25.66 | 26.22 | 3,368,950 | -0.47(-1.75%) |
Jul 21, 2020 | 25.90 | 26.83 | 25.44 | 26.68 | 4,441,822 | +2.36(+9.69%) |
Jul 20, 2020 | 24.35 | 24.58 | 23.86 | 24.33 | 2,179,564 | -0.15(-0.61%) |
Jul 17, 2020 | 25.57 | 25.57 | 24.47 | 24.48 | 2,292,496 | -1.03(-4.05%) |
Jul 16, 2020 | 25.55 | 26.08 | 25.36 | 25.51 | 2,202,560 | -0.23(-0.89%) |
Jul 15, 2020 | 25.19 | 25.97 | 25.08 | 25.74 | 3,701,179 | +1.44(+5.92%) |
Jul 14, 2020 | 24.72 | 24.74 | 23.96 | 24.30 | 3,348,713 | -0.41(-1.68%) |
Jul 13, 2020 | 25.75 | 25.86 | 24.68 | 24.72 | 2,102,300 | -0.75(-2.95%) |
Jul 10, 2020 | 25.17 | 26.14 | 25.00 | 25.47 | 3,307,545 | +0.75(+3.04%) |
Jul 09, 2020 | 25.30 | 25.30 | 24.25 | 24.72 | 1,757,214 | -0.77(-3.01%) |
Jul 08, 2020 | 25.15 | 25.60 | 24.59 | 25.48 | 2,150,778 | +0.30(+1.19%) |
Jul 07, 2020 | 25.69 | 25.93 | 25.11 | 25.18 | 1,768,923 | -0.97(-3.71%) |
Jul 06, 2020 | 26.58 | 27.17 | 25.77 | 26.15 | 1,687,813 | +0.19(+0.75%) |
Jul 02, 2020 | 26.25 | 26.45 | 25.55 | 25.96 | 1,511,645 | +0.48(+1.87%) |
Jul 01, 2020 | 25.59 | 26.71 | 25.43 | 25.48 | 2,377,763 | -0.26(-1.03%) |
Jun 30, 2020 | 25.75 | 26.18 | 25.46 | 25.75 | 2,303,182 | -0.24(-0.92%) |
Jun 29, 2020 | 24.43 | 26.08 | 24.04 | 25.99 | 2,660,872 | +2.06(+8.60%) |
Jun 26, 2020 | 25.55 | 25.70 | 23.82 | 23.93 | 4,157,364 | -1.99(-7.67%) |
Jun 25, 2020 | 25.33 | 25.97 | 24.87 | 25.92 | 2,144,323 | +0.49(+1.95%) |
Jun 24, 2020 | 26.21 | 26.27 | 24.87 | 25.42 | 2,179,733 | -1.19(-4.48%) |
Jun 23, 2020 | 26.56 | 26.79 | 25.79 | 26.61 | 2,437,534 | +0.55(+2.10%) |
Jun 22, 2020 | 24.49 | 26.39 | 23.96 | 26.07 | 4,417,346 | +1.26(+5.09%) |
Jun 19, 2020 | 26.31 | 26.51 | 24.64 | 24.80 | 4,811,037 | -1.02(-3.97%) |
Jun 18, 2020 | 25.23 | 26.16 | 24.97 | 25.83 | 2,114,260 | +0.19(+0.72%) |
Jun 17, 2020 | 26.52 | 26.52 | 25.61 | 25.64 | 1,932,215 | -0.87(-3.30%) |
Jun 16, 2020 | 27.41 | 27.44 | 25.96 | 26.52 | 2,105,895 | +0.72(+2.77%) |
Jun 15, 2020 | 24.59 | 26.01 | 24.38 | 25.80 | 3,133,026 | -0.30(-1.15%) |
Jun 12, 2020 | 27.13 | 27.88 | 25.22 | 26.10 | 3,310,150 | +0.22(+0.85%) |
Jun 11, 2020 | 26.40 | 26.61 | 25.62 | 25.88 | 3,405,194 | -2.76(-9.65%) |
Jun 10, 2020 | 29.90 | 29.90 | 28.56 | 28.64 | 2,612,643 | -1.48(-4.92%) |
Jun 09, 2020 | 29.96 | 30.78 | 28.06 | 30.13 | 3,521,888 | -0.88(-2.85%) |
Jun 08, 2020 | 30.47 | 31.20 | 29.99 | 31.01 | 3,382,514 | +1.52(+5.15%) |
Jun 05, 2020 | 30.46 | 30.84 | 29.35 | 29.49 | 2,584,225 | +0.79(+2.74%) |
Jun 04, 2020 | 27.36 | 28.98 | 26.90 | 28.71 | 2,758,586 | +1.25(+4.53%) |
Jun 03, 2020 | 26.29 | 27.73 | 26.23 | 27.46 | 2,921,082 | +1.73(+6.73%) |
Jun 02, 2020 | 26.15 | 26.44 | 25.24 | 25.73 | 1,969,682 | -0.05(-0.21%) |
Jun 01, 2020 | 24.52 | 25.91 | 24.40 | 25.78 | 2,841,625 | +1.32(+5.42%) |
May 29, 2020 | 24.91 | 24.96 | 24.03 | 24.46 | 3,270,853 | -0.78(-3.08%) |
May 28, 2020 | 26.32 | 26.32 | 24.99 | 25.24 | 2,460,496 | -0.76(-2.92%) |
May 27, 2020 | 26.03 | 26.54 | 24.68 | 26.00 | 3,978,648 | +1.08(+4.32%) |
May 26, 2020 | 25.10 | 25.96 | 24.60 | 24.92 | 5,163,806 | +1.23(+5.18%) |
May 22, 2020 | 23.63 | 24.62 | 22.28 | 23.69 | 14,658,022 | -2.20(-8.49%) |
May 21, 2020 | 25.02 | 26.66 | 25.02 | 25.89 | 4,215,855 | +0.88(+3.53%) |
May 20, 2020 | 24.83 | 25.40 | 24.64 | 25.01 | 2,699,192 | +0.61(+2.50%) |
May 19, 2020 | 23.70 | 25.07 | 22.84 | 24.40 | 2,743,211 | +0.56(+2.33%) |
May 18, 2020 | 23.66 | 24.67 | 23.60 | 23.84 | 3,796,790 | +1.40(+6.22%) |
May 15, 2020 | 21.12 | 22.51 | 20.95 | 22.45 | 2,579,808 | +0.77(+3.54%) |
May 14, 2020 | 20.11 | 21.76 | 19.72 | 21.68 | 2,895,313 | +0.98(+4.74%) |
May 13, 2020 | 21.55 | 21.70 | 20.12 | 20.70 | 2,954,915 | -1.10(-5.06%) |
May 12, 2020 | 22.91 | 23.21 | 21.66 | 21.80 | 2,343,175 | -0.90(-3.97%) |
May 11, 2020 | 22.45 | 23.13 | 21.81 | 22.70 | 2,288,191 | -0.04(-0.19%) |
May 08, 2020 | 21.09 | 23.02 | 21.01 | 22.75 | 2,512,991 | +2.13(+10.32%) |
May 07, 2020 | 20.57 | 21.36 | 20.49 | 20.62 | 1,957,774 | +0.35(+1.74%) |
May 06, 2020 | 20.35 | 20.60 | 19.37 | 20.27 | 2,652,915 | -0.01(-0.04%) |
May 05, 2020 | 21.10 | 21.58 | 20.12 | 20.27 | 2,101,858 | -0.34(-1.67%) |
May 04, 2020 | 20.38 | 20.85 | 19.68 | 20.62 | 2,688,921 | -0.42(-2.01%) |