Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 33.38 | 34.46 | 32.92 | 34.14 | 3,928,474 | +1.68(+5.18%) |
Jul 30, 2020 | 33.56 | 34.14 | 32.07 | 32.45 | 6,506,842 | -1.98(-5.76%) |
Jul 29, 2020 | 34.81 | 34.95 | 33.52 | 34.44 | 4,321,912 | -0.27(-0.79%) |
Jul 28, 2020 | 34.61 | 35.62 | 34.06 | 34.71 | 3,959,145 | -0.71(-2.01%) |
Jul 27, 2020 | 35.25 | 35.94 | 34.62 | 35.42 | 5,803,404 | +1.89(+5.64%) |
Jul 24, 2020 | 33.01 | 33.74 | 32.62 | 33.53 | 4,116,503 | +1.02(+3.15%) |
Jul 23, 2020 | 33.63 | 34.59 | 31.76 | 32.51 | 8,059,257 | -1.52(-4.46%) |
Jul 22, 2020 | 33.63 | 34.48 | 32.86 | 34.03 | 6,590,278 | +1.43(+4.40%) |
Jul 21, 2020 | 34.17 | 34.17 | 32.20 | 32.59 | 6,219,766 | -0.01(-0.03%) |
Jul 20, 2020 | 31.96 | 32.79 | 31.73 | 32.60 | 4,664,157 | +1.18(+3.75%) |
Jul 17, 2020 | 30.25 | 31.65 | 30.25 | 31.42 | 3,524,726 | +1.45(+4.85%) |
Jul 16, 2020 | 30.20 | 30.64 | 29.50 | 29.97 | 2,905,006 | -0.69(-2.26%) |
Jul 15, 2020 | 30.24 | 30.74 | 29.32 | 30.66 | 3,113,787 | +0.53(+1.76%) |
Jul 14, 2020 | 28.54 | 30.17 | 28.23 | 30.13 | 3,424,100 | +1.52(+5.30%) |
Jul 13, 2020 | 31.04 | 31.07 | 28.43 | 28.62 | 4,551,192 | -1.01(-3.39%) |
Jul 10, 2020 | 30.02 | 30.21 | 29.32 | 29.62 | 2,348,394 | -0.05(-0.18%) |
Jul 09, 2020 | 30.22 | 30.41 | 28.58 | 29.68 | 5,308,970 | -0.34(-1.13%) |
Jul 08, 2020 | 28.32 | 30.01 | 28.32 | 30.01 | 5,854,201 | +2.49(+9.06%) |
Jul 07, 2020 | 26.90 | 27.66 | 26.61 | 27.52 | 3,253,565 | +0.59(+2.21%) |
Jul 06, 2020 | 27.28 | 27.92 | 26.40 | 26.93 | 2,664,817 | +0.21(+0.79%) |
Jul 02, 2020 | 26.70 | 27.77 | 26.67 | 26.72 | 2,304,615 | -0.58(-2.11%) |
Jul 01, 2020 | 27.90 | 27.90 | 26.32 | 27.29 | 3,160,860 | -0.48(-1.71%) |
Jun 30, 2020 | 25.73 | 27.85 | 25.61 | 27.77 | 5,170,370 | +2.00(+7.77%) |
Jun 29, 2020 | 26.31 | 26.31 | 25.56 | 25.77 | 2,481,039 | -0.30(-1.16%) |
Jun 26, 2020 | 25.66 | 26.15 | 24.91 | 26.07 | 2,440,986 | +0.25(+0.96%) |
Jun 25, 2020 | 25.63 | 25.83 | 25.05 | 25.82 | 1,920,225 | +0.46(+1.80%) |
Jun 24, 2020 | 25.81 | 26.44 | 24.92 | 25.36 | 3,056,885 | -0.90(-3.44%) |
Jun 23, 2020 | 26.46 | 26.83 | 26.05 | 26.27 | 2,687,036 | +0.26(+0.98%) |
Jun 22, 2020 | 25.51 | 26.92 | 25.35 | 26.01 | 5,547,013 | +1.54(+6.27%) |
Jun 19, 2020 | 24.29 | 25.01 | 23.96 | 24.48 | 3,982,759 | +0.78(+3.28%) |
Jun 18, 2020 | 24.05 | 24.51 | 23.55 | 23.70 | 2,059,486 | -0.57(-2.33%) |
Jun 17, 2020 | 24.37 | 24.70 | 24.03 | 24.27 | 2,219,093 | +0.11(+0.45%) |
Jun 16, 2020 | 25.10 | 25.10 | 24.01 | 24.16 | 3,443,570 | -0.79(-3.19%) |
Jun 15, 2020 | 23.00 | 25.13 | 22.68 | 24.95 | 3,719,533 | +1.07(+4.48%) |
Jun 12, 2020 | 24.02 | 24.64 | 23.55 | 23.88 | 3,156,438 | +0.23(+0.97%) |
Jun 11, 2020 | 26.03 | 26.24 | 23.08 | 23.66 | 5,875,781 | -2.56(-9.76%) |
Jun 10, 2020 | 25.14 | 26.23 | 24.28 | 26.21 | 4,173,283 | +1.56(+6.34%) |
Jun 09, 2020 | 25.14 | 25.23 | 24.45 | 24.65 | 2,802,429 | -0.27(-1.10%) |
Jun 08, 2020 | 24.67 | 24.93 | 23.98 | 24.93 | 3,469,957 | +0.51(+2.10%) |
Jun 05, 2020 | 23.82 | 24.45 | 23.34 | 24.41 | 4,179,982 | -0.72(-2.87%) |
Jun 04, 2020 | 25.81 | 26.11 | 24.80 | 25.14 | 3,741,557 | -0.10(-0.40%) |
Jun 03, 2020 | 24.87 | 25.69 | 24.80 | 25.24 | 3,801,799 | -0.63(-2.44%) |
Jun 02, 2020 | 27.87 | 27.95 | 25.85 | 25.87 | 5,434,941 | -1.95(-7.00%) |
Jun 01, 2020 | 27.08 | 27.83 | 26.70 | 27.81 | 5,800,263 | +1.04(+3.89%) |
May 29, 2020 | 25.46 | 27.32 | 25.43 | 26.77 | 10,970,155 | +2.17(+8.80%) |
May 28, 2020 | 24.72 | 25.45 | 24.27 | 24.61 | 6,208,806 | +0.74(+3.10%) |
May 27, 2020 | 23.03 | 23.89 | 22.50 | 23.87 | 5,656,000 | +0.12(+0.50%) |
May 26, 2020 | 25.42 | 25.42 | 23.72 | 23.75 | 5,749,765 | -1.18(-4.75%) |
May 22, 2020 | 25.01 | 25.64 | 24.78 | 24.93 | 3,399,300 | +0.21(+0.87%) |
May 21, 2020 | 24.83 | 25.01 | 23.82 | 24.72 | 4,314,547 | -0.64(-2.52%) |
May 20, 2020 | 24.86 | 25.58 | 24.67 | 25.35 | 4,812,964 | +0.78(+3.16%) |
May 19, 2020 | 23.12 | 24.77 | 23.01 | 24.58 | 6,111,783 | +1.74(+7.60%) |
May 18, 2020 | 23.19 | 23.52 | 22.52 | 22.84 | 5,066,300 | +0.50(+2.25%) |
May 15, 2020 | 21.25 | 22.39 | 20.94 | 22.34 | 7,257,106 | +2.31(+11.52%) |
May 14, 2020 | 19.54 | 20.27 | 19.48 | 20.03 | 3,674,439 | +0.34(+1.71%) |
May 13, 2020 | 20.16 | 20.47 | 19.19 | 19.70 | 3,256,577 | +0.18(+0.93%) |
May 12, 2020 | 20.04 | 20.47 | 19.46 | 19.51 | 3,337,903 | -0.15(-0.79%) |
May 11, 2020 | 20.40 | 20.45 | 19.27 | 19.67 | 2,901,966 | -0.72(-3.53%) |
May 08, 2020 | 20.34 | 20.84 | 20.06 | 20.39 | 3,413,489 | -0.04(-0.18%) |
May 07, 2020 | 19.15 | 20.71 | 18.87 | 20.42 | 4,457,054 | +0.78(+3.99%) |
May 06, 2020 | 19.99 | 20.25 | 19.55 | 19.64 | 2,832,133 | -0.64(-3.15%) |
May 05, 2020 | 20.36 | 20.55 | 19.69 | 20.28 | 4,185,615 | -0.16(-0.76%) |
May 04, 2020 | 20.17 | 20.77 | 19.98 | 20.43 | 6,395,533 | +0.57(+2.85%) |