Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.61 | 30.79 | 30.13 | 30.49 | 10,213,202 | -0.32(-1.03%) |
Jul 30, 2020 | 30.59 | 31.04 | 30.51 | 30.81 | 8,443,201 | -0.04(-0.12%) |
Jul 29, 2020 | 31.77 | 31.77 | 30.69 | 30.85 | 10,647,678 | -0.66(-2.09%) |
Jul 28, 2020 | 31.85 | 32.01 | 31.28 | 31.51 | 14,566,579 | +0.29(+0.93%) |
Jul 27, 2020 | 31.12 | 31.32 | 30.94 | 31.22 | 8,164,214 | +0.21(+0.67%) |
Jul 24, 2020 | 30.97 | 31.56 | 30.82 | 31.01 | 8,349,544 | +0.20(+0.65%) |
Jul 23, 2020 | 30.74 | 30.93 | 30.57 | 30.81 | 6,481,951 | +0.18(+0.58%) |
Jul 22, 2020 | 30.45 | 30.68 | 30.02 | 30.63 | 7,338,326 | +0.09(+0.29%) |
Jul 21, 2020 | 30.41 | 31.22 | 30.41 | 30.54 | 8,384,334 | +0.26(+0.86%) |
Jul 20, 2020 | 30.75 | 30.75 | 29.99 | 30.28 | 7,983,662 | -0.50(-1.61%) |
Jul 17, 2020 | 31.00 | 31.01 | 30.67 | 30.78 | 8,426,202 | +0.04(+0.14%) |
Jul 16, 2020 | 30.34 | 30.88 | 30.28 | 30.74 | 7,653,083 | +0.36(+1.17%) |
Jul 15, 2020 | 30.63 | 30.93 | 30.35 | 30.38 | 8,770,602 | -0.04(-0.15%) |
Jul 14, 2020 | 29.79 | 30.45 | 29.55 | 30.42 | 10,404,550 | +0.63(+2.11%) |
Jul 13, 2020 | 29.73 | 30.17 | 29.45 | 29.79 | 9,353,927 | -0.04(-0.15%) |
Jul 10, 2020 | 28.86 | 29.88 | 28.82 | 29.84 | 11,345,512 | +1.24(+4.33%) |
Jul 09, 2020 | 29.44 | 29.44 | 28.55 | 28.60 | 8,443,302 | -0.95(-3.21%) |
Jul 08, 2020 | 29.51 | 29.96 | 29.35 | 29.55 | 10,163,318 | -0.04(-0.15%) |
Jul 07, 2020 | 29.04 | 29.82 | 28.99 | 29.59 | 11,686,773 | +0.25(+0.86%) |
Jul 06, 2020 | 29.45 | 29.65 | 28.96 | 29.34 | 6,580,636 | +0.15(+0.51%) |
Jul 02, 2020 | 29.36 | 29.65 | 29.12 | 29.19 | 5,924,321 | +0.12(+0.41%) |
Jul 01, 2020 | 29.22 | 29.77 | 29.06 | 29.08 | 8,537,280 | -0.01(-0.03%) |
Jun 30, 2020 | 28.96 | 29.22 | 28.80 | 29.08 | 9,210,375 | +0.01(+0.05%) |
Jun 29, 2020 | 28.57 | 29.13 | 28.49 | 29.07 | 7,988,981 | +0.77(+2.72%) |
Jun 26, 2020 | 29.36 | 29.40 | 28.22 | 28.30 | 13,081,767 | -1.09(-3.71%) |
Jun 25, 2020 | 29.20 | 29.45 | 28.88 | 29.39 | 8,072,179 | +0.17(+0.58%) |
Jun 24, 2020 | 29.63 | 29.64 | 29.08 | 29.22 | 9,697,687 | -0.67(-2.26%) |
Jun 23, 2020 | 29.91 | 30.26 | 29.81 | 29.89 | 8,179,696 | +0.21(+0.72%) |
Jun 22, 2020 | 30.08 | 30.14 | 29.56 | 29.68 | 9,117,342 | -0.47(-1.57%) |
Jun 19, 2020 | 31.11 | 31.11 | 30.05 | 30.15 | 26,985,438 | -0.58(-1.88%) |
Jun 18, 2020 | 30.00 | 30.76 | 29.99 | 30.73 | 9,700,454 | +0.45(+1.49%) |
Jun 17, 2020 | 30.51 | 30.71 | 30.20 | 30.28 | 10,737,295 | -0.17(-0.56%) |
Jun 16, 2020 | 30.54 | 30.83 | 30.05 | 30.45 | 12,867,269 | +0.58(+1.94%) |
Jun 15, 2020 | 28.51 | 29.88 | 28.41 | 29.87 | 16,113,922 | +0.87(+3.02%) |
Jun 12, 2020 | 29.20 | 29.22 | 28.32 | 28.99 | 16,928,118 | +0.50(+1.77%) |
Jun 11, 2020 | 29.62 | 29.76 | 28.48 | 28.49 | 18,599,188 | -1.83(-6.05%) |
Jun 10, 2020 | 30.67 | 30.75 | 30.31 | 30.32 | 13,503,139 | -0.26(-0.85%) |
Jun 09, 2020 | 30.78 | 30.96 | 30.42 | 30.59 | 16,414,198 | -0.47(-1.52%) |
Jun 08, 2020 | 30.62 | 31.29 | 30.41 | 31.06 | 14,492,395 | +0.67(+2.20%) |
Jun 05, 2020 | 30.10 | 30.80 | 29.93 | 30.39 | 14,861,101 | +0.86(+2.90%) |
Jun 04, 2020 | 29.00 | 29.54 | 28.75 | 29.53 | 10,813,885 | +0.38(+1.29%) |
Jun 03, 2020 | 29.00 | 29.32 | 28.83 | 29.16 | 11,609,468 | +0.40(+1.39%) |
Jun 02, 2020 | 28.56 | 28.79 | 28.46 | 28.76 | 12,345,794 | +0.35(+1.22%) |
Jun 01, 2020 | 28.35 | 28.83 | 28.34 | 28.41 | 9,067,453 | +0.09(+0.33%) |
May 29, 2020 | 27.98 | 28.45 | 27.70 | 28.32 | 26,128,734 | +0.17(+0.62%) |
May 28, 2020 | 28.82 | 28.82 | 28.13 | 28.14 | 16,628,238 | -0.17(-0.61%) |
May 27, 2020 | 28.32 | 28.64 | 28.22 | 28.32 | 13,101,551 | +0.56(+2.01%) |
May 26, 2020 | 27.87 | 28.15 | 27.65 | 27.76 | 13,232,140 | +0.40(+1.46%) |
May 22, 2020 | 27.19 | 27.38 | 27.00 | 27.36 | 9,575,364 | +0.14(+0.51%) |
May 21, 2020 | 27.34 | 27.63 | 26.99 | 27.22 | 14,082,174 | -0.17(-0.61%) |
May 20, 2020 | 27.08 | 27.41 | 26.89 | 27.39 | 14,217,823 | +0.47(+1.75%) |
May 19, 2020 | 27.21 | 27.33 | 26.90 | 26.92 | 13,804,652 | -0.35(-1.28%) |
May 18, 2020 | 27.32 | 27.47 | 27.07 | 27.26 | 13,556,704 | +0.73(+2.76%) |
May 15, 2020 | 26.41 | 26.65 | 26.09 | 26.53 | 17,329,378 | +0.25(+0.94%) |
May 14, 2020 | 26.00 | 26.38 | 25.79 | 26.29 | 12,588,536 | -0.07(-0.28%) |
May 13, 2020 | 26.12 | 26.66 | 25.82 | 26.36 | 18,122,038 | +0.20(+0.75%) |
May 12, 2020 | 26.61 | 26.94 | 26.16 | 26.16 | 16,665,537 | -0.25(-0.93%) |
May 11, 2020 | 26.13 | 26.61 | 26.01 | 26.41 | 11,384,412 | -0.23(-0.87%) |
May 08, 2020 | 25.84 | 26.76 | 25.70 | 26.64 | 11,659,015 | +1.19(+4.67%) |
May 07, 2020 | 26.26 | 26.29 | 25.39 | 25.45 | 24,627,720 | -0.46(-1.76%) |
May 06, 2020 | 26.89 | 26.93 | 25.48 | 25.91 | 20,966,102 | -0.78(-2.91%) |
May 05, 2020 | 27.76 | 27.84 | 26.63 | 26.68 | 13,222,806 | -0.88(-3.18%) |
May 04, 2020 | 27.55 | 27.75 | 27.24 | 27.56 | 12,656,300 | +0.07(+0.26%) |