Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.61 | 24.64 | 23.94 | 24.38 | 18,155,364 | -0.30(-1.23%) |
Jul 30, 2020 | 24.62 | 24.94 | 24.51 | 24.68 | 16,341,829 | -0.68(-2.67%) |
Jul 29, 2020 | 26.49 | 26.50 | 24.42 | 25.36 | 29,389,224 | -0.43(-1.67%) |
Jul 28, 2020 | 25.25 | 26.20 | 25.16 | 25.79 | 13,117,972 | +0.62(+2.45%) |
Jul 27, 2020 | 25.35 | 25.39 | 24.79 | 25.17 | 16,942,752 | -0.54(-2.10%) |
Jul 24, 2020 | 26.06 | 26.33 | 25.58 | 25.71 | 8,763,919 | -0.50(-1.91%) |
Jul 23, 2020 | 25.90 | 26.77 | 25.79 | 26.21 | 13,935,666 | +0.45(+1.75%) |
Jul 22, 2020 | 25.34 | 25.96 | 25.27 | 25.76 | 10,924,910 | +0.15(+0.57%) |
Jul 21, 2020 | 25.64 | 25.94 | 25.44 | 25.62 | 9,942,472 | +0.14(+0.54%) |
Jul 20, 2020 | 25.67 | 26.00 | 25.24 | 25.48 | 8,843,090 | -0.43(-1.66%) |
Jul 17, 2020 | 26.44 | 26.45 | 25.71 | 25.91 | 8,412,946 | -0.39(-1.49%) |
Jul 16, 2020 | 25.81 | 26.62 | 25.72 | 26.30 | 9,939,290 | -0.03(-0.11%) |
Jul 15, 2020 | 25.78 | 26.48 | 25.60 | 26.33 | 15,202,945 | +1.21(+4.84%) |
Jul 14, 2020 | 24.54 | 25.31 | 24.17 | 25.12 | 16,810,636 | +0.76(+3.14%) |
Jul 13, 2020 | 24.15 | 24.68 | 23.87 | 24.35 | 15,074,060 | +0.46(+1.93%) |
Jul 10, 2020 | 23.07 | 23.90 | 22.85 | 23.89 | 15,986,741 | +0.95(+4.14%) |
Jul 09, 2020 | 24.25 | 24.32 | 22.85 | 22.94 | 18,143,048 | -1.49(-6.09%) |
Jul 08, 2020 | 24.68 | 24.73 | 24.17 | 24.43 | 11,342,486 | -0.19(-0.76%) |
Jul 07, 2020 | 25.07 | 25.11 | 24.55 | 24.62 | 12,194,808 | -0.59(-2.33%) |
Jul 06, 2020 | 25.43 | 25.51 | 24.91 | 25.20 | 9,363,440 | +0.48(+1.94%) |
Jul 02, 2020 | 25.10 | 25.32 | 24.57 | 24.72 | 22,665,442 | +0.27(+1.12%) |
Jul 01, 2020 | 24.78 | 25.40 | 24.42 | 24.45 | 12,207,495 | -0.33(-1.34%) |
Jun 30, 2020 | 24.58 | 25.07 | 24.23 | 24.78 | 14,620,089 | +0.00(+0.00%) |
Jun 29, 2020 | 24.20 | 24.83 | 23.98 | 24.78 | 10,217,352 | +0.82(+3.43%) |
Jun 26, 2020 | 24.49 | 24.60 | 23.75 | 23.96 | 16,820,584 | -0.75(-3.05%) |
Jun 25, 2020 | 24.49 | 24.77 | 24.03 | 24.71 | 14,624,190 | -0.05(-0.20%) |
Jun 24, 2020 | 25.32 | 25.45 | 24.50 | 24.76 | 15,195,075 | -0.95(-3.70%) |
Jun 23, 2020 | 26.20 | 26.30 | 25.69 | 25.71 | 12,708,339 | -0.12(-0.45%) |
Jun 22, 2020 | 26.06 | 26.10 | 25.32 | 25.83 | 13,344,316 | -0.22(-0.83%) |
Jun 19, 2020 | 27.17 | 27.26 | 25.79 | 26.05 | 28,462,116 | -0.49(-1.85%) |
Jun 18, 2020 | 26.35 | 26.99 | 26.16 | 26.54 | 11,309,020 | -0.07(-0.26%) |
Jun 17, 2020 | 27.21 | 27.48 | 26.58 | 26.60 | 11,349,363 | -0.61(-2.23%) |
Jun 16, 2020 | 28.52 | 28.58 | 26.92 | 27.21 | 17,822,624 | +0.01(+0.04%) |
Jun 15, 2020 | 26.07 | 27.53 | 26.03 | 27.20 | 15,623,898 | -0.19(-0.68%) |
Jun 12, 2020 | 28.13 | 28.37 | 26.52 | 27.39 | 22,037,610 | +1.43(+5.51%) |
Jun 11, 2020 | 26.08 | 27.23 | 25.75 | 25.96 | 19,501,896 | -2.20(-7.83%) |
Jun 10, 2020 | 29.19 | 29.23 | 27.84 | 28.16 | 15,970,256 | -1.09(-3.72%) |
Jun 09, 2020 | 28.80 | 29.60 | 28.12 | 29.25 | 17,296,876 | -0.80(-2.67%) |
Jun 08, 2020 | 30.58 | 31.01 | 29.97 | 30.05 | 15,548,849 | +0.07(+0.23%) |
Jun 05, 2020 | 30.37 | 30.51 | 29.20 | 29.98 | 30,032,410 | +1.42(+4.97%) |
Jun 04, 2020 | 28.27 | 28.83 | 27.94 | 28.56 | 16,666,791 | +0.09(+0.31%) |
Jun 03, 2020 | 27.84 | 28.53 | 27.67 | 28.48 | 17,176,844 | +1.63(+6.06%) |
Jun 02, 2020 | 26.76 | 27.05 | 26.39 | 26.85 | 11,178,855 | +0.46(+1.74%) |
Jun 01, 2020 | 25.46 | 26.66 | 25.38 | 26.39 | 10,689,432 | +1.04(+4.10%) |
May 29, 2020 | 25.81 | 26.03 | 25.16 | 25.35 | 22,687,084 | -0.78(-3.00%) |
May 28, 2020 | 27.29 | 27.37 | 26.06 | 26.13 | 11,895,380 | -1.09(-3.99%) |
May 27, 2020 | 27.95 | 28.24 | 26.36 | 27.22 | 15,338,082 | +0.38(+1.42%) |
May 26, 2020 | 27.25 | 27.32 | 26.69 | 26.84 | 19,258,714 | +1.39(+5.47%) |
May 22, 2020 | 25.46 | 25.69 | 24.70 | 25.45 | 14,616,026 | +0.18(+0.70%) |
May 21, 2020 | 24.77 | 25.49 | 24.69 | 25.27 | 14,617,556 | +0.31(+1.26%) |
May 20, 2020 | 24.79 | 25.36 | 24.70 | 24.96 | 14,344,074 | +0.77(+3.20%) |
May 19, 2020 | 24.24 | 25.17 | 23.79 | 24.19 | 18,857,784 | -0.12(-0.48%) |
May 18, 2020 | 23.51 | 24.68 | 23.51 | 24.30 | 23,770,622 | +2.14(+9.63%) |
May 15, 2020 | 21.52 | 22.22 | 21.38 | 22.17 | 14,517,921 | +0.31(+1.43%) |
May 14, 2020 | 20.24 | 21.88 | 20.07 | 21.85 | 15,950,355 | +0.83(+3.96%) |
May 13, 2020 | 21.98 | 21.99 | 20.70 | 21.02 | 17,179,168 | -1.08(-4.88%) |
May 12, 2020 | 22.52 | 22.79 | 22.09 | 22.10 | 12,421,537 | -0.24(-1.05%) |
May 11, 2020 | 22.77 | 22.91 | 22.13 | 22.33 | 17,097,280 | -1.11(-4.72%) |
May 08, 2020 | 22.60 | 23.51 | 22.58 | 23.44 | 16,907,868 | +1.46(+6.64%) |
May 07, 2020 | 21.73 | 22.51 | 21.58 | 21.98 | 17,335,738 | +0.54(+2.51%) |
May 06, 2020 | 22.58 | 23.17 | 21.38 | 21.44 | 35,146,704 | +0.62(+2.96%) |
May 05, 2020 | 20.82 | 21.52 | 20.69 | 20.83 | 18,164,450 | +0.50(+2.46%) |
May 04, 2020 | 20.03 | 20.45 | 19.71 | 20.33 | 16,522,662 | -0.15(-0.72%) |