Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.60 | 24.63 | 23.94 | 24.38 | 18,157,240 | -0.30(-1.23%) |
Jul 30, 2020 | 24.61 | 24.94 | 24.51 | 24.68 | 16,343,518 | -0.68(-2.67%) |
Jul 29, 2020 | 26.48 | 26.49 | 24.42 | 25.36 | 29,392,262 | -0.43(-1.67%) |
Jul 28, 2020 | 25.25 | 26.20 | 25.16 | 25.79 | 13,119,328 | +0.62(+2.45%) |
Jul 27, 2020 | 25.35 | 25.39 | 24.79 | 25.17 | 16,944,502 | -0.54(-2.10%) |
Jul 24, 2020 | 26.05 | 26.32 | 25.57 | 25.71 | 8,764,825 | -0.50(-1.91%) |
Jul 23, 2020 | 25.90 | 26.77 | 25.79 | 26.21 | 13,937,106 | +0.45(+1.75%) |
Jul 22, 2020 | 25.34 | 25.96 | 25.27 | 25.76 | 10,926,039 | +0.15(+0.57%) |
Jul 21, 2020 | 25.63 | 25.94 | 25.44 | 25.61 | 9,943,499 | +0.14(+0.54%) |
Jul 20, 2020 | 25.67 | 25.99 | 25.24 | 25.48 | 8,844,004 | -0.43(-1.66%) |
Jul 17, 2020 | 26.44 | 26.45 | 25.71 | 25.91 | 8,413,815 | -0.39(-1.49%) |
Jul 16, 2020 | 25.81 | 26.62 | 25.72 | 26.30 | 9,940,317 | -0.03(-0.11%) |
Jul 15, 2020 | 25.78 | 26.47 | 25.59 | 26.33 | 15,204,516 | +1.21(+4.84%) |
Jul 14, 2020 | 24.54 | 25.31 | 24.16 | 25.11 | 16,812,372 | +0.76(+3.14%) |
Jul 13, 2020 | 24.14 | 24.67 | 23.87 | 24.35 | 15,075,618 | +0.46(+1.93%) |
Jul 10, 2020 | 23.07 | 23.90 | 22.85 | 23.89 | 15,988,393 | +0.95(+4.14%) |
Jul 09, 2020 | 24.25 | 24.32 | 22.85 | 22.94 | 18,144,922 | -1.49(-6.09%) |
Jul 08, 2020 | 24.67 | 24.73 | 24.16 | 24.43 | 11,343,658 | -0.19(-0.76%) |
Jul 07, 2020 | 25.06 | 25.10 | 24.55 | 24.61 | 12,196,068 | -0.59(-2.33%) |
Jul 06, 2020 | 25.43 | 25.51 | 24.91 | 25.20 | 9,364,408 | +0.48(+1.94%) |
Jul 02, 2020 | 25.09 | 25.32 | 24.57 | 24.72 | 22,667,784 | +0.27(+1.12%) |
Jul 01, 2020 | 24.78 | 25.40 | 24.42 | 24.45 | 12,208,756 | -0.33(-1.34%) |
Jun 30, 2020 | 24.57 | 25.06 | 24.23 | 24.78 | 14,621,600 | +0.00(+0.00%) |
Jun 29, 2020 | 24.20 | 24.83 | 23.98 | 24.78 | 10,218,408 | +0.82(+3.43%) |
Jun 26, 2020 | 24.49 | 24.59 | 23.75 | 23.96 | 16,822,322 | -0.75(-3.05%) |
Jun 25, 2020 | 24.49 | 24.77 | 24.03 | 24.71 | 14,625,701 | -0.05(-0.20%) |
Jun 24, 2020 | 25.32 | 25.45 | 24.50 | 24.76 | 15,196,645 | -0.95(-3.69%) |
Jun 23, 2020 | 26.20 | 26.30 | 25.69 | 25.71 | 12,709,652 | -0.12(-0.46%) |
Jun 22, 2020 | 26.05 | 26.09 | 25.32 | 25.83 | 13,345,694 | -0.22(-0.83%) |
Jun 19, 2020 | 27.17 | 27.26 | 25.79 | 26.04 | 28,465,056 | -0.49(-1.85%) |
Jun 18, 2020 | 26.35 | 26.98 | 26.16 | 26.53 | 11,310,188 | -0.07(-0.26%) |
Jun 17, 2020 | 27.21 | 27.47 | 26.57 | 26.60 | 11,350,536 | -0.61(-2.23%) |
Jun 16, 2020 | 28.51 | 28.58 | 26.92 | 27.21 | 17,824,464 | +0.01(+0.04%) |
Jun 15, 2020 | 26.06 | 27.52 | 26.02 | 27.20 | 15,625,513 | -0.19(-0.68%) |
Jun 12, 2020 | 28.13 | 28.37 | 26.51 | 27.39 | 22,039,888 | +1.43(+5.51%) |
Jun 11, 2020 | 26.07 | 27.23 | 25.75 | 25.96 | 19,503,912 | -2.20(-7.83%) |
Jun 10, 2020 | 29.19 | 29.23 | 27.84 | 28.16 | 15,971,906 | -1.09(-3.72%) |
Jun 09, 2020 | 28.80 | 29.60 | 28.12 | 29.25 | 17,298,664 | -0.80(-2.67%) |
Jun 08, 2020 | 30.58 | 31.01 | 29.97 | 30.05 | 15,550,456 | +0.07(+0.23%) |
Jun 05, 2020 | 30.36 | 30.51 | 29.20 | 29.98 | 30,035,514 | +1.42(+4.97%) |
Jun 04, 2020 | 28.27 | 28.83 | 27.93 | 28.56 | 16,668,513 | +0.09(+0.31%) |
Jun 03, 2020 | 27.84 | 28.53 | 27.67 | 28.47 | 17,178,620 | +1.63(+6.06%) |
Jun 02, 2020 | 26.76 | 27.04 | 26.39 | 26.85 | 11,180,010 | +0.46(+1.74%) |
Jun 01, 2020 | 25.46 | 26.66 | 25.38 | 26.39 | 10,690,537 | +1.04(+4.10%) |
May 29, 2020 | 25.81 | 26.02 | 25.16 | 25.35 | 22,689,428 | -0.78(-3.00%) |
May 28, 2020 | 27.29 | 27.37 | 26.05 | 26.13 | 11,896,609 | -1.09(-3.99%) |
May 27, 2020 | 27.94 | 28.24 | 26.36 | 27.22 | 15,339,667 | +0.38(+1.42%) |
May 26, 2020 | 27.25 | 27.32 | 26.69 | 26.84 | 19,260,704 | +1.39(+5.47%) |
May 22, 2020 | 25.46 | 25.69 | 24.70 | 25.45 | 14,617,536 | +0.18(+0.70%) |
May 21, 2020 | 24.77 | 25.49 | 24.69 | 25.27 | 14,619,067 | +0.31(+1.26%) |
May 20, 2020 | 24.79 | 25.36 | 24.70 | 24.96 | 14,345,556 | +0.77(+3.20%) |
May 19, 2020 | 24.24 | 25.17 | 23.79 | 24.18 | 18,859,732 | -0.12(-0.48%) |
May 18, 2020 | 23.51 | 24.68 | 23.51 | 24.30 | 23,773,078 | +2.14(+9.63%) |
May 15, 2020 | 21.52 | 22.21 | 21.38 | 22.17 | 14,519,421 | +0.31(+1.43%) |
May 14, 2020 | 20.24 | 21.88 | 20.07 | 21.85 | 15,952,004 | +0.83(+3.96%) |
May 13, 2020 | 21.98 | 21.99 | 20.70 | 21.02 | 17,180,944 | -1.08(-4.88%) |
May 12, 2020 | 22.52 | 22.79 | 22.09 | 22.10 | 12,422,820 | -0.24(-1.05%) |
May 11, 2020 | 22.77 | 22.91 | 22.13 | 22.33 | 17,099,046 | -1.11(-4.72%) |
May 08, 2020 | 22.60 | 23.51 | 22.58 | 23.44 | 16,909,614 | +1.46(+6.64%) |
May 07, 2020 | 21.72 | 22.51 | 21.58 | 21.98 | 17,337,530 | +0.54(+2.51%) |
May 06, 2020 | 22.58 | 23.16 | 21.38 | 21.44 | 35,150,336 | +0.62(+2.96%) |
May 05, 2020 | 20.81 | 21.52 | 20.69 | 20.82 | 18,166,326 | +0.50(+2.46%) |
May 04, 2020 | 20.03 | 20.45 | 19.71 | 20.32 | 16,524,370 | -0.15(-0.72%) |