Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.35 | 22.40 | 22.07 | 22.37 | 53,911,640 | +0.01(+0.04%) |
Jul 30, 2020 | 22.34 | 22.41 | 22.07 | 22.36 | 57,998,352 | -0.41(-1.80%) |
Jul 29, 2020 | 22.31 | 22.80 | 22.28 | 22.77 | 39,198,420 | +0.42(+1.87%) |
Jul 28, 2020 | 22.32 | 22.45 | 22.25 | 22.35 | 37,995,684 | -0.06(-0.25%) |
Jul 27, 2020 | 22.49 | 22.51 | 22.21 | 22.41 | 46,253,888 | -0.19(-0.82%) |
Jul 24, 2020 | 22.67 | 22.78 | 22.52 | 22.59 | 44,306,716 | -0.06(-0.25%) |
Jul 23, 2020 | 22.58 | 22.78 | 22.51 | 22.65 | 53,618,776 | +0.02(+0.08%) |
Jul 22, 2020 | 22.52 | 22.65 | 22.43 | 22.63 | 47,730,308 | +0.00(+0.00%) |
Jul 21, 2020 | 22.34 | 22.74 | 22.31 | 22.63 | 49,943,600 | +0.44(+1.97%) |
Jul 20, 2020 | 22.17 | 22.32 | 22.11 | 22.19 | 43,097,720 | -0.10(-0.46%) |
Jul 17, 2020 | 22.53 | 22.55 | 22.29 | 22.30 | 50,524,412 | -0.19(-0.83%) |
Jul 16, 2020 | 22.29 | 22.71 | 22.20 | 22.48 | 80,216,896 | +0.00(+0.00%) |
Jul 15, 2020 | 22.57 | 22.58 | 22.24 | 22.48 | 97,280,488 | +0.44(+1.98%) |
Jul 14, 2020 | 21.84 | 22.11 | 21.64 | 22.04 | 110,058,904 | +0.11(+0.51%) |
Jul 13, 2020 | 22.12 | 22.26 | 21.80 | 21.93 | 110,048,632 | +0.09(+0.43%) |
Jul 10, 2020 | 21.10 | 21.87 | 21.10 | 21.84 | 101,449,824 | +0.73(+3.44%) |
Jul 09, 2020 | 21.56 | 21.61 | 20.94 | 21.11 | 76,442,960 | -0.46(-2.11%) |
Jul 08, 2020 | 21.34 | 21.62 | 21.26 | 21.57 | 56,977,884 | +0.22(+1.05%) |
Jul 07, 2020 | 21.62 | 21.62 | 21.29 | 21.35 | 47,045,960 | -0.45(-2.05%) |
Jul 06, 2020 | 21.86 | 22.03 | 21.67 | 21.79 | 64,732,984 | +0.41(+1.92%) |
Jul 02, 2020 | 21.83 | 21.90 | 21.33 | 21.38 | 54,615,256 | +0.03(+0.13%) |
Jul 01, 2020 | 21.63 | 21.74 | 21.29 | 21.36 | 64,983,088 | -0.19(-0.86%) |
Jun 30, 2020 | 21.14 | 21.69 | 21.12 | 21.54 | 65,150,940 | +0.29(+1.36%) |
Jun 29, 2020 | 21.24 | 21.39 | 21.07 | 21.25 | 74,233,480 | +0.23(+1.11%) |
Jun 26, 2020 | 21.59 | 21.65 | 20.96 | 21.02 | 133,159,288 | -0.94(-4.28%) |
Jun 25, 2020 | 21.32 | 22.01 | 21.28 | 21.96 | 118,383,768 | +0.57(+2.65%) |
Jun 24, 2020 | 21.89 | 21.89 | 21.33 | 21.39 | 96,902,560 | -0.78(-3.53%) |
Jun 23, 2020 | 22.41 | 22.55 | 22.16 | 22.17 | 50,722,780 | +0.10(+0.46%) |
Jun 22, 2020 | 22.04 | 22.23 | 21.90 | 22.07 | 51,485,372 | -0.11(-0.50%) |
Jun 19, 2020 | 22.76 | 22.76 | 21.93 | 22.18 | 108,001,496 | -0.15(-0.66%) |
Jun 18, 2020 | 22.14 | 22.54 | 22.07 | 22.33 | 66,161,120 | -0.03(-0.12%) |
Jun 17, 2020 | 22.76 | 22.76 | 22.32 | 22.36 | 60,879,812 | -0.34(-1.51%) |
Jun 16, 2020 | 23.24 | 23.24 | 22.15 | 22.70 | 116,878,056 | +0.35(+1.57%) |
Jun 15, 2020 | 21.28 | 22.42 | 21.24 | 22.35 | 99,949,928 | +0.31(+1.39%) |
Jun 12, 2020 | 22.26 | 22.26 | 21.48 | 22.04 | 137,837,488 | +0.65(+3.03%) |
Jun 11, 2020 | 22.20 | 22.53 | 21.36 | 21.40 | 252,001,120 | -1.91(-8.18%) |
Jun 10, 2020 | 24.07 | 24.20 | 23.28 | 23.30 | 119,818,664 | -0.91(-3.75%) |
Jun 09, 2020 | 24.15 | 24.42 | 23.98 | 24.21 | 100,354,896 | -0.53(-2.13%) |
Jun 08, 2020 | 24.67 | 24.79 | 24.39 | 24.74 | 86,757,352 | +0.46(+1.91%) |
Jun 05, 2020 | 24.77 | 24.81 | 24.19 | 24.27 | 146,871,104 | +0.87(+3.72%) |
Jun 04, 2020 | 22.87 | 23.40 | 22.68 | 23.40 | 105,475,288 | +0.50(+2.18%) |
Jun 03, 2020 | 22.57 | 23.01 | 22.52 | 22.90 | 83,846,688 | +0.82(+3.73%) |
Jun 02, 2020 | 22.10 | 22.24 | 21.92 | 22.08 | 56,825,060 | +0.18(+0.80%) |
Jun 01, 2020 | 21.74 | 22.01 | 21.59 | 21.90 | 56,885,824 | +0.25(+1.15%) |
May 29, 2020 | 21.65 | 21.85 | 21.43 | 21.65 | 94,020,336 | -0.25(-1.14%) |
May 28, 2020 | 22.51 | 22.52 | 21.84 | 21.90 | 109,825,104 | -0.35(-1.58%) |
May 27, 2020 | 22.28 | 22.29 | 21.77 | 22.26 | 131,355,392 | +0.93(+4.34%) |
May 26, 2020 | 21.04 | 21.55 | 21.03 | 21.33 | 117,123,552 | +1.05(+5.20%) |
May 22, 2020 | 20.34 | 20.37 | 20.07 | 20.28 | 40,630,760 | -0.07(-0.36%) |
May 21, 2020 | 20.35 | 20.54 | 20.24 | 20.35 | 53,986,372 | -0.06(-0.32%) |
May 20, 2020 | 20.30 | 20.54 | 20.29 | 20.42 | 54,487,512 | +0.44(+2.22%) |
May 19, 2020 | 20.35 | 20.45 | 19.96 | 19.97 | 61,263,492 | -0.50(-2.44%) |
May 18, 2020 | 20.19 | 20.63 | 20.05 | 20.47 | 86,000,856 | +1.00(+5.13%) |
May 15, 2020 | 19.42 | 19.64 | 19.24 | 19.47 | 75,981,760 | -0.13(-0.66%) |
May 14, 2020 | 18.78 | 19.62 | 18.57 | 19.60 | 112,165,104 | +0.49(+2.57%) |
May 13, 2020 | 19.53 | 19.55 | 18.96 | 19.11 | 93,884,784 | -0.58(-2.96%) |
May 12, 2020 | 20.30 | 20.38 | 19.68 | 19.69 | 67,236,928 | -0.53(-2.61%) |
May 11, 2020 | 20.33 | 20.40 | 20.11 | 20.22 | 59,443,064 | -0.40(-1.93%) |
May 08, 2020 | 20.57 | 20.65 | 20.36 | 20.62 | 45,664,364 | +0.43(+2.15%) |
May 07, 2020 | 19.98 | 20.52 | 19.98 | 20.18 | 66,292,392 | +0.46(+2.35%) |
May 06, 2020 | 20.34 | 20.40 | 19.70 | 19.72 | 68,897,592 | -0.43(-2.16%) |
May 05, 2020 | 20.50 | 20.60 | 20.16 | 20.16 | 70,399,872 | -0.06(-0.32%) |
May 04, 2020 | 20.14 | 20.25 | 19.83 | 20.22 | 54,213,216 | -0.18(-0.91%) |