Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.55 | 30.60 | 29.67 | 29.79 | 5,009,581 | -0.20(-0.68%) |
Jul 30, 2020 | 32.67 | 33.50 | 29.83 | 30.00 | 7,467,231 | -3.76(-11.13%) |
Jul 29, 2020 | 34.18 | 34.48 | 33.10 | 33.76 | 3,699,662 | -0.52(-1.51%) |
Jul 28, 2020 | 33.95 | 35.03 | 33.39 | 34.27 | 4,063,784 | -0.81(-2.32%) |
Jul 27, 2020 | 34.29 | 35.63 | 34.22 | 35.09 | 5,833,570 | +3.05(+9.53%) |
Jul 24, 2020 | 31.60 | 32.23 | 31.04 | 32.03 | 4,050,276 | +1.99(+6.62%) |
Jul 23, 2020 | 31.13 | 31.33 | 29.37 | 30.04 | 3,977,541 | -0.33(-1.10%) |
Jul 22, 2020 | 30.36 | 30.58 | 29.97 | 30.38 | 3,341,905 | +0.60(+2.02%) |
Jul 21, 2020 | 31.01 | 31.08 | 29.73 | 29.78 | 3,771,310 | -0.81(-2.63%) |
Jul 20, 2020 | 30.56 | 30.95 | 30.23 | 30.58 | 2,461,155 | +0.62(+2.07%) |
Jul 17, 2020 | 29.40 | 30.03 | 29.17 | 29.96 | 2,317,715 | +1.00(+3.45%) |
Jul 16, 2020 | 29.24 | 29.67 | 28.69 | 28.96 | 2,627,420 | -0.18(-0.60%) |
Jul 15, 2020 | 28.93 | 29.17 | 28.41 | 29.14 | 2,450,147 | -0.08(-0.29%) |
Jul 14, 2020 | 28.00 | 29.25 | 27.90 | 29.22 | 3,470,668 | +1.52(+5.48%) |
Jul 13, 2020 | 29.60 | 29.60 | 27.58 | 27.70 | 3,129,601 | -1.10(-3.82%) |
Jul 10, 2020 | 29.41 | 29.65 | 28.54 | 28.80 | 3,493,104 | -0.31(-1.05%) |
Jul 09, 2020 | 29.63 | 29.85 | 28.60 | 29.11 | 4,172,977 | +0.06(+0.19%) |
Jul 08, 2020 | 29.46 | 29.70 | 28.59 | 29.05 | 3,762,712 | +0.64(+2.25%) |
Jul 07, 2020 | 27.77 | 28.66 | 27.65 | 28.41 | 4,727,907 | +0.93(+3.37%) |
Jul 06, 2020 | 27.29 | 27.62 | 27.01 | 27.49 | 2,620,568 | +0.67(+2.48%) |
Jul 02, 2020 | 27.04 | 27.85 | 26.78 | 26.82 | 2,825,405 | -0.54(-1.96%) |
Jul 01, 2020 | 27.31 | 27.46 | 26.35 | 27.36 | 2,353,877 | +0.06(+0.24%) |
Jun 30, 2020 | 26.56 | 27.38 | 26.18 | 27.30 | 3,221,889 | +0.44(+1.65%) |
Jun 29, 2020 | 26.71 | 26.89 | 26.24 | 26.85 | 2,921,646 | +0.35(+1.33%) |
Jun 26, 2020 | 26.28 | 26.84 | 25.87 | 26.50 | 2,445,745 | -0.08(-0.31%) |
Jun 25, 2020 | 26.35 | 26.60 | 25.98 | 26.58 | 2,266,120 | +0.33(+1.27%) |
Jun 24, 2020 | 25.93 | 26.89 | 25.81 | 26.25 | 3,999,114 | -0.62(-2.31%) |
Jun 23, 2020 | 26.21 | 27.13 | 26.10 | 26.87 | 4,011,918 | +1.32(+5.18%) |
Jun 22, 2020 | 24.78 | 25.67 | 24.76 | 25.55 | 3,572,229 | +1.47(+6.11%) |
Jun 19, 2020 | 23.23 | 24.51 | 23.14 | 24.07 | 4,247,885 | +1.49(+6.60%) |
Jun 18, 2020 | 22.62 | 22.82 | 22.28 | 22.58 | 6,363,763 | -0.16(-0.69%) |
Jun 17, 2020 | 22.68 | 23.06 | 22.45 | 22.74 | 2,945,348 | +0.50(+2.25%) |
Jun 16, 2020 | 22.96 | 23.12 | 22.14 | 22.24 | 2,834,211 | -0.77(-3.34%) |
Jun 15, 2020 | 21.63 | 23.16 | 21.54 | 23.01 | 3,035,875 | +0.48(+2.14%) |
Jun 12, 2020 | 23.64 | 23.93 | 22.38 | 22.53 | 3,506,285 | -0.79(-3.37%) |
Jun 11, 2020 | 23.60 | 24.42 | 23.07 | 23.32 | 4,966,570 | -0.41(-1.72%) |
Jun 10, 2020 | 22.68 | 23.79 | 22.00 | 23.72 | 4,132,224 | +0.95(+4.19%) |
Jun 09, 2020 | 23.06 | 23.13 | 22.44 | 22.77 | 3,591,345 | +0.94(+4.33%) |
Jun 08, 2020 | 21.75 | 22.10 | 21.60 | 21.82 | 3,490,815 | -0.22(-1.01%) |
Jun 05, 2020 | 21.80 | 22.20 | 21.13 | 22.05 | 7,541,652 | -1.00(-4.34%) |
Jun 04, 2020 | 23.53 | 23.83 | 22.81 | 23.05 | 3,472,487 | +0.01(+0.04%) |
Jun 03, 2020 | 22.81 | 23.32 | 22.41 | 23.04 | 3,289,332 | -0.55(-2.32%) |
Jun 02, 2020 | 24.36 | 24.36 | 23.04 | 23.58 | 4,682,123 | +0.30(+1.27%) |
Jun 01, 2020 | 22.87 | 23.30 | 22.71 | 23.29 | 1,879,489 | +0.56(+2.44%) |
May 29, 2020 | 22.69 | 22.86 | 22.30 | 22.73 | 4,953,939 | +0.37(+1.66%) |
May 28, 2020 | 22.56 | 22.88 | 22.00 | 22.36 | 5,637,853 | -0.18(-0.78%) |
May 27, 2020 | 21.57 | 22.68 | 21.41 | 22.54 | 4,609,847 | +0.16(+0.70%) |
May 26, 2020 | 22.94 | 23.28 | 22.30 | 22.38 | 2,917,419 | -1.18(-4.99%) |
May 22, 2020 | 23.88 | 24.46 | 23.48 | 23.56 | 2,363,201 | -0.47(-1.96%) |
May 21, 2020 | 24.34 | 24.42 | 23.19 | 24.03 | 2,296,861 | -0.67(-2.70%) |
May 20, 2020 | 25.67 | 25.69 | 24.49 | 24.69 | 2,545,025 | -0.66(-2.59%) |
May 19, 2020 | 25.18 | 25.77 | 24.95 | 25.35 | 2,586,353 | +0.67(+2.70%) |
May 18, 2020 | 25.78 | 25.92 | 24.58 | 24.68 | 3,095,391 | -1.00(-3.89%) |
May 15, 2020 | 25.02 | 25.70 | 24.80 | 25.68 | 3,794,433 | +1.57(+6.53%) |
May 14, 2020 | 23.32 | 24.52 | 23.29 | 24.11 | 5,600,920 | +0.99(+4.28%) |
May 13, 2020 | 23.75 | 23.90 | 22.64 | 23.12 | 3,530,653 | -0.29(-1.23%) |
May 12, 2020 | 24.13 | 24.60 | 23.24 | 23.41 | 3,058,292 | +0.09(+0.40%) |
May 11, 2020 | 24.52 | 24.90 | 23.24 | 23.32 | 3,688,637 | -0.91(-3.74%) |
May 08, 2020 | 24.06 | 25.02 | 23.95 | 24.22 | 2,372,385 | -0.08(-0.34%) |
May 07, 2020 | 23.86 | 24.71 | 23.28 | 24.31 | 3,407,172 | +0.66(+2.78%) |
May 06, 2020 | 23.30 | 24.11 | 23.23 | 23.65 | 3,933,023 | -0.48(-1.99%) |
May 05, 2020 | 23.56 | 24.38 | 22.82 | 24.13 | 3,182,237 | +0.23(+0.97%) |
May 04, 2020 | 23.34 | 24.07 | 23.34 | 23.90 | 3,266,698 | +0.66(+2.83%) |