Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.00 | 31.07 | 30.36 | 30.85 | 33,728,520 | -0.21(-0.67%) |
Jul 30, 2020 | 30.69 | 31.22 | 30.63 | 31.06 | 38,173,968 | -0.13(-0.41%) |
Jul 29, 2020 | 31.22 | 31.34 | 30.55 | 31.19 | 44,202,276 | +0.19(+0.61%) |
Jul 28, 2020 | 30.62 | 31.24 | 30.24 | 31.00 | 67,302,808 | +1.18(+3.94%) |
Jul 27, 2020 | 29.68 | 29.99 | 29.58 | 29.82 | 32,940,962 | -0.10(-0.32%) |
Jul 24, 2020 | 30.21 | 30.31 | 29.65 | 29.92 | 40,451,544 | -0.60(-1.95%) |
Jul 23, 2020 | 31.16 | 31.32 | 30.33 | 30.51 | 71,204,504 | -0.12(-0.39%) |
Jul 22, 2020 | 30.37 | 30.77 | 29.81 | 30.63 | 108,215,448 | +1.49(+5.10%) |
Jul 21, 2020 | 29.35 | 29.46 | 29.01 | 29.15 | 28,184,810 | +0.15(+0.52%) |
Jul 20, 2020 | 29.78 | 29.89 | 28.85 | 29.00 | 43,817,844 | +0.20(+0.69%) |
Jul 17, 2020 | 28.49 | 28.86 | 28.38 | 28.80 | 27,906,632 | +0.52(+1.83%) |
Jul 16, 2020 | 28.28 | 28.31 | 28.01 | 28.28 | 21,998,688 | -0.10(-0.34%) |
Jul 15, 2020 | 28.59 | 28.60 | 28.18 | 28.38 | 31,395,928 | +0.39(+1.39%) |
Jul 14, 2020 | 28.10 | 28.14 | 27.71 | 27.99 | 39,175,356 | +0.02(+0.06%) |
Jul 13, 2020 | 27.59 | 28.38 | 27.42 | 27.97 | 67,535,952 | +1.10(+4.08%) |
Jul 10, 2020 | 26.74 | 27.04 | 26.60 | 26.87 | 29,211,502 | +0.29(+1.11%) |
Jul 09, 2020 | 26.80 | 26.91 | 26.30 | 26.58 | 24,307,532 | -0.27(-1.01%) |
Jul 08, 2020 | 27.02 | 27.30 | 26.67 | 26.85 | 28,963,622 | -0.18(-0.68%) |
Jul 07, 2020 | 27.05 | 27.29 | 26.98 | 27.03 | 30,027,578 | -0.38(-1.39%) |
Jul 06, 2020 | 27.76 | 27.80 | 27.31 | 27.42 | 32,414,942 | +0.00(+0.00%) |
Jul 02, 2020 | 27.50 | 27.68 | 27.04 | 27.42 | 54,067,188 | +0.61(+2.28%) |
Jul 01, 2020 | 27.44 | 27.44 | 26.79 | 26.80 | 87,619,488 | +0.83(+3.18%) |
Jun 30, 2020 | 25.84 | 26.12 | 25.60 | 25.98 | 30,394,376 | +0.05(+0.18%) |
Jun 29, 2020 | 25.79 | 25.95 | 25.58 | 25.93 | 28,604,710 | +0.48(+1.87%) |
Jun 26, 2020 | 25.62 | 25.64 | 25.11 | 25.45 | 50,344,676 | -0.22(-0.87%) |
Jun 25, 2020 | 25.51 | 25.72 | 25.29 | 25.68 | 32,740,102 | +0.10(+0.40%) |
Jun 24, 2020 | 25.99 | 26.00 | 25.42 | 25.57 | 36,801,004 | -0.46(-1.77%) |
Jun 23, 2020 | 26.37 | 26.41 | 26.01 | 26.03 | 45,001,144 | -0.27(-1.03%) |
Jun 22, 2020 | 26.48 | 26.50 | 26.14 | 26.30 | 27,861,626 | -0.25(-0.93%) |
Jun 19, 2020 | 26.76 | 26.80 | 26.31 | 26.55 | 52,462,856 | +0.14(+0.54%) |
Jun 18, 2020 | 26.43 | 26.59 | 26.20 | 26.41 | 38,546,384 | -0.25(-0.95%) |
Jun 17, 2020 | 26.68 | 26.82 | 26.46 | 26.66 | 32,849,476 | +0.13(+0.48%) |
Jun 16, 2020 | 26.68 | 26.98 | 25.99 | 26.53 | 66,407,424 | +0.03(+0.12%) |
Jun 15, 2020 | 26.45 | 26.79 | 26.02 | 26.50 | 43,279,772 | -0.31(-1.16%) |
Jun 12, 2020 | 27.07 | 27.09 | 26.25 | 26.81 | 45,267,068 | +0.36(+1.35%) |
Jun 11, 2020 | 28.28 | 28.34 | 26.44 | 26.45 | 75,419,680 | -2.08(-7.29%) |
Jun 10, 2020 | 28.88 | 28.96 | 28.51 | 28.54 | 35,290,288 | -0.23(-0.80%) |
Jun 09, 2020 | 29.00 | 29.12 | 28.73 | 28.77 | 25,883,916 | -0.30(-1.04%) |
Jun 08, 2020 | 28.44 | 29.08 | 28.34 | 29.07 | 36,054,864 | +0.48(+1.67%) |
Jun 05, 2020 | 28.79 | 28.99 | 28.50 | 28.59 | 43,837,704 | -0.02(-0.06%) |
Jun 04, 2020 | 28.37 | 28.83 | 28.36 | 28.61 | 32,252,600 | -0.12(-0.41%) |
Jun 03, 2020 | 28.83 | 28.92 | 28.23 | 28.73 | 46,267,932 | +0.00(+0.00%) |
Jun 02, 2020 | 28.23 | 28.73 | 28.00 | 28.73 | 50,981,380 | +0.56(+1.97%) |
Jun 01, 2020 | 28.20 | 28.38 | 27.73 | 28.17 | 91,864,360 | -2.17(-7.15%) |
May 29, 2020 | 30.40 | 30.53 | 29.85 | 30.34 | 58,088,664 | +0.01(+0.03%) |
May 28, 2020 | 30.06 | 30.54 | 29.97 | 30.33 | 26,900,848 | +0.61(+2.06%) |
May 27, 2020 | 29.72 | 29.82 | 29.37 | 29.72 | 30,934,524 | -0.07(-0.24%) |
May 26, 2020 | 29.91 | 30.08 | 29.75 | 29.79 | 27,778,090 | +0.00(+0.00%) |
May 22, 2020 | 29.48 | 29.81 | 29.36 | 29.79 | 18,847,578 | +0.19(+0.64%) |
May 21, 2020 | 29.85 | 29.91 | 29.43 | 29.60 | 21,079,184 | -0.29(-0.98%) |
May 20, 2020 | 30.15 | 30.35 | 29.82 | 29.89 | 20,900,464 | -0.04(-0.13%) |
May 19, 2020 | 30.07 | 30.20 | 29.64 | 29.93 | 23,253,470 | -0.31(-1.02%) |
May 18, 2020 | 30.46 | 30.55 | 29.89 | 30.24 | 27,035,902 | +0.25(+0.82%) |
May 15, 2020 | 30.16 | 30.32 | 29.70 | 30.00 | 30,406,852 | -0.13(-0.42%) |
May 14, 2020 | 29.23 | 30.16 | 29.22 | 30.12 | 26,693,904 | +0.69(+2.35%) |
May 13, 2020 | 29.64 | 29.73 | 29.06 | 29.43 | 29,372,142 | -0.25(-0.83%) |
May 12, 2020 | 30.28 | 30.38 | 29.66 | 29.68 | 23,089,334 | -0.59(-1.94%) |
May 11, 2020 | 29.59 | 30.35 | 29.52 | 30.27 | 30,596,416 | +0.70(+2.36%) |
May 08, 2020 | 29.59 | 29.70 | 29.42 | 29.57 | 23,768,212 | +0.21(+0.70%) |
May 07, 2020 | 30.51 | 30.58 | 29.31 | 29.36 | 40,050,552 | -0.94(-3.12%) |
May 06, 2020 | 30.67 | 30.70 | 30.31 | 30.31 | 28,986,568 | +0.00(+0.00%) |
May 05, 2020 | 30.54 | 30.58 | 30.12 | 30.31 | 29,048,072 | +0.70(+2.37%) |
May 04, 2020 | 29.59 | 29.84 | 29.44 | 29.61 | 23,982,058 | -0.02(-0.05%) |