Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.78 | 23.98 | 23.56 | 23.96 | 14,830,506 | +0.09(+0.36%) |
Jul 30, 2020 | 23.62 | 23.89 | 23.31 | 23.88 | 6,846,984 | -0.06(-0.23%) |
Jul 29, 2020 | 23.60 | 23.94 | 23.46 | 23.93 | 8,708,203 | +0.37(+1.55%) |
Jul 28, 2020 | 23.26 | 23.95 | 23.22 | 23.57 | 11,047,873 | +0.24(+1.04%) |
Jul 27, 2020 | 23.48 | 23.59 | 22.99 | 23.33 | 9,296,276 | -0.14(-0.58%) |
Jul 24, 2020 | 23.88 | 24.16 | 23.28 | 23.46 | 8,742,090 | -0.52(-2.17%) |
Jul 23, 2020 | 24.24 | 24.39 | 23.85 | 23.98 | 10,056,880 | -0.22(-0.90%) |
Jul 22, 2020 | 23.74 | 24.23 | 23.48 | 24.20 | 16,799,304 | +0.16(+0.67%) |
Jul 21, 2020 | 23.87 | 24.16 | 23.67 | 24.04 | 11,198,963 | +0.25(+1.07%) |
Jul 20, 2020 | 24.26 | 24.36 | 23.66 | 23.78 | 8,759,458 | -0.67(-2.73%) |
Jul 17, 2020 | 23.99 | 24.53 | 23.83 | 24.45 | 11,191,957 | +0.83(+3.51%) |
Jul 16, 2020 | 23.64 | 23.84 | 23.47 | 23.62 | 6,699,003 | +0.01(+0.03%) |
Jul 15, 2020 | 23.65 | 23.95 | 23.53 | 23.62 | 8,201,074 | +0.11(+0.48%) |
Jul 14, 2020 | 23.10 | 23.63 | 23.10 | 23.51 | 11,670,182 | +0.25(+1.07%) |
Jul 13, 2020 | 23.18 | 23.42 | 23.03 | 23.26 | 9,183,688 | +0.05(+0.21%) |
Jul 10, 2020 | 22.79 | 23.29 | 22.66 | 23.21 | 6,228,100 | +0.48(+2.10%) |
Jul 09, 2020 | 22.91 | 22.98 | 22.28 | 22.73 | 8,748,697 | -0.33(-1.43%) |
Jul 08, 2020 | 22.99 | 23.13 | 22.67 | 23.06 | 7,121,267 | +0.09(+0.41%) |
Jul 07, 2020 | 22.92 | 23.02 | 22.66 | 22.97 | 7,840,938 | -0.25(-1.07%) |
Jul 06, 2020 | 23.45 | 23.67 | 22.98 | 23.21 | 6,140,109 | -0.05(-0.21%) |
Jul 02, 2020 | 23.29 | 23.61 | 23.19 | 23.26 | 6,943,437 | +0.07(+0.32%) |
Jul 01, 2020 | 22.44 | 23.27 | 22.37 | 23.19 | 9,135,792 | +0.66(+2.95%) |
Jun 30, 2020 | 22.16 | 22.69 | 22.09 | 22.52 | 8,277,416 | +0.19(+0.83%) |
Jun 29, 2020 | 21.79 | 22.34 | 21.59 | 22.34 | 7,817,039 | +0.79(+3.69%) |
Jun 26, 2020 | 22.00 | 22.09 | 21.41 | 21.54 | 16,089,273 | -0.44(-2.00%) |
Jun 25, 2020 | 22.57 | 22.57 | 21.74 | 21.98 | 14,736,812 | -0.65(-2.88%) |
Jun 24, 2020 | 22.85 | 23.07 | 22.49 | 22.64 | 10,750,317 | -0.48(-2.09%) |
Jun 23, 2020 | 23.58 | 23.59 | 23.08 | 23.12 | 8,812,866 | -0.20(-0.85%) |
Jun 22, 2020 | 23.17 | 23.49 | 23.00 | 23.32 | 7,499,329 | +0.02(+0.11%) |
Jun 19, 2020 | 23.90 | 24.09 | 23.23 | 23.29 | 21,442,858 | -0.42(-1.75%) |
Jun 18, 2020 | 23.67 | 23.76 | 23.47 | 23.71 | 7,210,187 | -0.16(-0.65%) |
Jun 17, 2020 | 24.01 | 24.06 | 23.54 | 23.87 | 7,849,432 | -0.09(-0.36%) |
Jun 16, 2020 | 24.37 | 24.67 | 23.72 | 23.95 | 8,270,665 | +0.17(+0.73%) |
Jun 15, 2020 | 22.95 | 23.88 | 22.70 | 23.78 | 9,819,396 | +0.25(+1.06%) |
Jun 12, 2020 | 24.00 | 24.11 | 23.23 | 23.53 | 12,531,279 | -0.09(-0.37%) |
Jun 11, 2020 | 24.42 | 24.54 | 23.41 | 23.62 | 17,914,930 | -1.21(-4.88%) |
Jun 10, 2020 | 25.40 | 25.45 | 24.65 | 24.83 | 13,380,389 | -0.32(-1.26%) |
Jun 09, 2020 | 25.55 | 25.66 | 25.00 | 25.14 | 13,217,430 | -0.84(-3.23%) |
Jun 08, 2020 | 25.24 | 26.04 | 25.03 | 25.98 | 8,509,589 | +0.93(+3.72%) |
Jun 05, 2020 | 24.77 | 25.55 | 24.52 | 25.05 | 8,995,197 | +0.86(+3.54%) |
Jun 04, 2020 | 24.75 | 24.76 | 23.98 | 24.19 | 9,300,671 | -0.58(-2.33%) |
Jun 03, 2020 | 24.37 | 24.86 | 24.30 | 24.77 | 7,365,474 | +0.61(+2.52%) |
Jun 02, 2020 | 24.16 | 24.24 | 23.82 | 24.16 | 6,547,558 | +0.06(+0.23%) |
Jun 01, 2020 | 23.78 | 24.18 | 23.70 | 24.11 | 6,153,673 | +0.33(+1.38%) |
May 29, 2020 | 23.82 | 23.98 | 23.31 | 23.78 | 11,224,662 | +0.03(+0.13%) |
May 28, 2020 | 23.83 | 24.03 | 23.49 | 23.75 | 11,303,120 | +0.20(+0.84%) |
May 27, 2020 | 23.71 | 23.92 | 23.20 | 23.55 | 9,703,370 | +0.21(+0.90%) |
May 26, 2020 | 23.46 | 23.67 | 23.15 | 23.34 | 9,186,796 | +0.47(+2.04%) |
May 22, 2020 | 22.57 | 22.89 | 22.52 | 22.87 | 5,391,769 | +0.22(+0.96%) |
May 21, 2020 | 22.84 | 23.06 | 22.59 | 22.66 | 7,017,777 | -0.29(-1.27%) |
May 20, 2020 | 22.89 | 23.26 | 22.87 | 22.95 | 7,946,819 | +0.16(+0.71%) |
May 19, 2020 | 23.03 | 23.18 | 22.77 | 22.79 | 8,549,331 | -0.52(-2.21%) |
May 18, 2020 | 22.54 | 23.49 | 22.36 | 23.30 | 10,164,226 | +1.40(+6.38%) |
May 15, 2020 | 22.10 | 22.28 | 21.48 | 21.90 | 18,876,830 | -0.50(-2.24%) |
May 14, 2020 | 21.90 | 22.56 | 21.52 | 22.41 | 10,170,068 | +0.50(+2.27%) |
May 13, 2020 | 22.41 | 22.53 | 21.55 | 21.91 | 11,951,855 | -0.71(-3.12%) |
May 12, 2020 | 22.69 | 23.06 | 22.55 | 22.61 | 12,181,791 | -0.28(-1.21%) |
May 11, 2020 | 22.54 | 23.10 | 22.25 | 22.89 | 11,759,765 | -0.09(-0.40%) |
May 08, 2020 | 21.67 | 23.01 | 21.60 | 22.98 | 13,277,465 | +1.47(+6.82%) |
May 07, 2020 | 21.42 | 21.75 | 21.33 | 21.52 | 10,716,636 | +0.35(+1.65%) |
May 06, 2020 | 22.11 | 22.14 | 21.15 | 21.17 | 8,190,569 | -0.86(-3.90%) |
May 05, 2020 | 21.92 | 22.42 | 21.90 | 22.03 | 7,874,696 | +0.26(+1.18%) |
May 04, 2020 | 21.99 | 22.01 | 21.41 | 21.77 | 10,039,570 | -0.21(-0.98%) |