Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.25 | 25.27 | 24.61 | 24.78 | 39,112,180 | -0.65(-2.55%) |
Jul 30, 2020 | 25.40 | 25.53 | 24.97 | 25.43 | 26,618,444 | -0.07(-0.27%) |
Jul 29, 2020 | 25.55 | 25.69 | 25.31 | 25.50 | 29,256,674 | +0.30(+1.18%) |
Jul 28, 2020 | 24.99 | 25.47 | 24.98 | 25.20 | 20,075,040 | -0.14(-0.57%) |
Jul 27, 2020 | 24.84 | 25.36 | 24.64 | 25.34 | 30,887,268 | +0.75(+3.07%) |
Jul 24, 2020 | 24.33 | 24.84 | 24.03 | 24.59 | 27,509,590 | +0.08(+0.34%) |
Jul 23, 2020 | 25.28 | 25.42 | 24.45 | 24.51 | 40,601,208 | -1.01(-3.94%) |
Jul 22, 2020 | 25.31 | 25.67 | 25.18 | 25.51 | 46,157,372 | +0.62(+2.48%) |
Jul 21, 2020 | 24.93 | 25.25 | 24.76 | 24.89 | 36,217,236 | +0.51(+2.09%) |
Jul 20, 2020 | 23.87 | 24.43 | 23.85 | 24.38 | 30,758,830 | +0.52(+2.17%) |
Jul 17, 2020 | 23.81 | 23.96 | 23.68 | 23.87 | 22,426,504 | +0.33(+1.39%) |
Jul 16, 2020 | 23.49 | 23.68 | 23.36 | 23.54 | 35,609,036 | -0.09(-0.39%) |
Jul 15, 2020 | 23.78 | 23.84 | 23.35 | 23.63 | 32,664,938 | +0.20(+0.84%) |
Jul 14, 2020 | 22.64 | 23.51 | 22.55 | 23.43 | 43,520,592 | +0.59(+2.57%) |
Jul 13, 2020 | 23.45 | 23.58 | 22.79 | 22.85 | 35,519,776 | -0.60(-2.57%) |
Jul 10, 2020 | 23.04 | 23.47 | 22.94 | 23.45 | 18,464,954 | +0.25(+1.08%) |
Jul 09, 2020 | 23.70 | 23.75 | 23.00 | 23.20 | 31,295,244 | -0.18(-0.75%) |
Jul 08, 2020 | 23.23 | 23.38 | 22.95 | 23.37 | 25,766,954 | +0.73(+3.23%) |
Jul 07, 2020 | 23.17 | 23.35 | 22.63 | 22.64 | 26,970,730 | -0.51(-2.20%) |
Jul 06, 2020 | 23.24 | 23.46 | 22.93 | 23.15 | 25,516,670 | +0.72(+3.19%) |
Jul 02, 2020 | 22.89 | 23.19 | 22.41 | 22.44 | 31,223,222 | -0.18(-0.81%) |
Jul 01, 2020 | 22.12 | 22.72 | 22.11 | 22.62 | 34,009,812 | +0.72(+3.27%) |
Jun 30, 2020 | 21.80 | 22.13 | 21.58 | 21.90 | 50,397,604 | -0.14(-0.66%) |
Jun 29, 2020 | 21.92 | 22.05 | 21.50 | 22.05 | 26,310,270 | +0.57(+2.66%) |
Jun 26, 2020 | 21.96 | 22.05 | 21.38 | 21.48 | 38,020,324 | -1.11(-4.92%) |
Jun 25, 2020 | 22.45 | 22.67 | 21.98 | 22.59 | 31,436,530 | +0.47(+2.13%) |
Jun 24, 2020 | 22.90 | 23.00 | 21.91 | 22.12 | 43,000,496 | -1.13(-4.88%) |
Jun 23, 2020 | 23.25 | 23.62 | 23.16 | 23.25 | 22,495,726 | +0.66(+2.93%) |
Jun 22, 2020 | 23.11 | 23.21 | 22.48 | 22.59 | 24,424,996 | -0.03(-0.13%) |
Jun 19, 2020 | 22.75 | 22.85 | 22.34 | 22.62 | 45,288,832 | +0.24(+1.05%) |
Jun 18, 2020 | 22.22 | 22.73 | 22.14 | 22.38 | 28,701,744 | -0.30(-1.31%) |
Jun 17, 2020 | 22.49 | 23.10 | 22.37 | 22.68 | 32,455,164 | +0.33(+1.46%) |
Jun 16, 2020 | 23.23 | 23.39 | 22.24 | 22.35 | 41,512,488 | -0.14(-0.61%) |
Jun 15, 2020 | 21.74 | 22.91 | 21.66 | 22.49 | 58,260,752 | -0.38(-1.67%) |
Jun 12, 2020 | 22.86 | 23.28 | 22.28 | 22.87 | 85,422,792 | +0.83(+3.76%) |
Jun 11, 2020 | 22.58 | 22.95 | 21.59 | 22.04 | 71,207,456 | -1.87(-7.84%) |
Jun 10, 2020 | 24.90 | 24.93 | 23.79 | 23.92 | 66,991,248 | -0.79(-3.20%) |
Jun 09, 2020 | 24.20 | 24.85 | 24.13 | 24.71 | 43,964,364 | -0.33(-1.32%) |
Jun 08, 2020 | 24.10 | 25.10 | 23.95 | 25.04 | 47,542,708 | +1.33(+5.62%) |
Jun 05, 2020 | 24.27 | 24.44 | 23.66 | 23.71 | 60,322,120 | +0.88(+3.86%) |
Jun 04, 2020 | 22.79 | 23.11 | 22.49 | 22.83 | 43,871,620 | -0.05(-0.20%) |
Jun 03, 2020 | 23.07 | 23.29 | 22.67 | 22.87 | 65,044,364 | +0.97(+4.43%) |
Jun 02, 2020 | 21.25 | 21.90 | 21.13 | 21.90 | 50,745,852 | +1.20(+5.82%) |
Jun 01, 2020 | 20.50 | 20.84 | 20.41 | 20.70 | 35,190,660 | +0.23(+1.14%) |
May 29, 2020 | 20.07 | 20.58 | 19.72 | 20.46 | 47,669,012 | +0.20(+0.97%) |
May 28, 2020 | 20.71 | 20.80 | 20.21 | 20.27 | 45,928,788 | -0.65(-3.13%) |
May 27, 2020 | 20.61 | 20.94 | 20.24 | 20.92 | 49,645,900 | +0.91(+4.55%) |
May 26, 2020 | 20.35 | 20.41 | 19.94 | 20.01 | 70,600,280 | +1.45(+7.83%) |
May 22, 2020 | 18.50 | 18.72 | 18.28 | 18.56 | 34,360,296 | -0.11(-0.56%) |
May 21, 2020 | 18.40 | 18.80 | 18.37 | 18.66 | 40,787,096 | +0.75(+4.20%) |
May 20, 2020 | 18.00 | 18.22 | 17.77 | 17.91 | 33,870,248 | +0.29(+1.62%) |
May 19, 2020 | 17.87 | 18.11 | 17.60 | 17.63 | 42,534,656 | -0.22(-1.22%) |
May 18, 2020 | 17.57 | 17.94 | 17.38 | 17.84 | 41,823,624 | +1.10(+6.56%) |
May 15, 2020 | 17.00 | 17.33 | 16.63 | 16.75 | 46,447,232 | -0.29(-1.68%) |
May 14, 2020 | 16.18 | 17.06 | 15.89 | 17.03 | 63,011,336 | +0.46(+2.77%) |
May 13, 2020 | 16.90 | 16.96 | 16.35 | 16.57 | 38,176,012 | -0.07(-0.41%) |
May 12, 2020 | 17.46 | 17.55 | 16.61 | 16.64 | 37,345,424 | -0.42(-2.47%) |
May 11, 2020 | 17.45 | 17.56 | 17.02 | 17.06 | 32,815,554 | -0.56(-3.20%) |
May 08, 2020 | 17.23 | 17.69 | 17.20 | 17.63 | 29,342,556 | +0.74(+4.41%) |
May 07, 2020 | 17.12 | 17.40 | 16.70 | 16.88 | 38,729,792 | -0.56(-3.19%) |
May 06, 2020 | 17.66 | 17.75 | 17.24 | 17.44 | 29,320,036 | -0.38(-2.15%) |
May 05, 2020 | 18.10 | 18.47 | 17.71 | 17.82 | 28,863,522 | -0.15(-0.84%) |
May 04, 2020 | 17.57 | 17.98 | 17.43 | 17.97 | 32,855,676 | +0.23(+1.27%) |