Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.23 | 22.70 | 21.64 | 22.68 | 17,537,058 | +0.35(+1.57%) |
Jul 30, 2020 | 22.57 | 22.67 | 22.28 | 22.33 | 10,117,315 | -0.53(-2.34%) |
Jul 29, 2020 | 22.48 | 22.94 | 22.38 | 22.87 | 12,212,048 | +0.58(+2.60%) |
Jul 28, 2020 | 22.67 | 22.68 | 22.24 | 22.29 | 9,375,625 | -0.47(-2.08%) |
Jul 27, 2020 | 22.57 | 22.96 | 22.55 | 22.76 | 10,729,447 | +0.08(+0.35%) |
Jul 24, 2020 | 22.81 | 23.09 | 22.65 | 22.68 | 9,290,429 | -0.06(-0.27%) |
Jul 23, 2020 | 22.92 | 23.20 | 22.55 | 22.74 | 16,047,937 | -0.55(-2.36%) |
Jul 22, 2020 | 23.05 | 23.46 | 22.99 | 23.29 | 13,237,332 | +0.26(+1.15%) |
Jul 21, 2020 | 22.87 | 23.08 | 22.77 | 23.03 | 7,987,728 | +0.28(+1.22%) |
Jul 20, 2020 | 22.85 | 22.91 | 22.54 | 22.75 | 9,351,746 | -0.19(-0.83%) |
Jul 17, 2020 | 22.78 | 23.04 | 22.58 | 22.94 | 9,270,616 | +0.35(+1.53%) |
Jul 16, 2020 | 22.35 | 22.85 | 22.32 | 22.60 | 8,741,731 | +0.13(+0.58%) |
Jul 15, 2020 | 22.42 | 22.58 | 22.06 | 22.47 | 13,827,087 | +0.42(+1.90%) |
Jul 14, 2020 | 21.64 | 22.08 | 21.56 | 22.05 | 12,181,869 | +0.22(+1.02%) |
Jul 13, 2020 | 21.69 | 22.25 | 21.49 | 21.83 | 12,642,025 | +0.35(+1.63%) |
Jul 10, 2020 | 21.52 | 21.65 | 21.36 | 21.48 | 11,534,020 | -0.10(-0.47%) |
Jul 09, 2020 | 21.71 | 21.96 | 21.46 | 21.58 | 13,445,793 | -0.39(-1.79%) |
Jul 08, 2020 | 21.83 | 22.02 | 21.68 | 21.97 | 9,358,529 | +0.18(+0.85%) |
Jul 07, 2020 | 22.08 | 22.27 | 21.73 | 21.79 | 9,145,451 | -0.55(-2.46%) |
Jul 06, 2020 | 22.17 | 22.47 | 22.16 | 22.34 | 8,725,157 | +0.44(+2.02%) |
Jul 02, 2020 | 21.99 | 22.22 | 21.84 | 21.90 | 7,998,178 | +0.20(+0.91%) |
Jul 01, 2020 | 22.21 | 22.35 | 21.58 | 21.70 | 10,325,991 | -0.48(-2.15%) |
Jun 30, 2020 | 21.67 | 22.36 | 21.62 | 22.18 | 11,389,159 | +0.39(+1.81%) |
Jun 29, 2020 | 21.17 | 21.79 | 21.09 | 21.78 | 11,199,428 | +0.82(+3.93%) |
Jun 26, 2020 | 21.62 | 21.71 | 20.79 | 20.96 | 29,553,824 | -0.73(-3.39%) |
Jun 25, 2020 | 21.41 | 21.73 | 21.12 | 21.69 | 9,178,806 | +0.23(+1.07%) |
Jun 24, 2020 | 21.76 | 21.90 | 21.44 | 21.46 | 11,756,769 | -0.61(-2.78%) |
Jun 23, 2020 | 22.04 | 22.21 | 21.86 | 22.08 | 9,767,134 | +0.26(+1.21%) |
Jun 22, 2020 | 21.54 | 21.84 | 21.33 | 21.81 | 10,147,611 | +0.19(+0.90%) |
Jun 19, 2020 | 22.39 | 22.41 | 21.54 | 21.62 | 22,305,710 | -0.47(-2.13%) |
Jun 18, 2020 | 22.02 | 22.30 | 21.97 | 22.09 | 8,772,674 | -0.14(-0.62%) |
Jun 17, 2020 | 22.60 | 22.60 | 22.20 | 22.23 | 9,619,084 | -0.15(-0.65%) |
Jun 16, 2020 | 23.07 | 23.08 | 22.12 | 22.37 | 12,227,580 | +0.07(+0.30%) |
Jun 15, 2020 | 21.59 | 22.44 | 21.44 | 22.31 | 12,335,486 | +0.18(+0.83%) |
Jun 12, 2020 | 22.42 | 22.47 | 21.64 | 22.12 | 13,117,806 | +0.41(+1.87%) |
Jun 11, 2020 | 22.72 | 23.02 | 21.69 | 21.71 | 15,633,584 | -1.59(-6.82%) |
Jun 10, 2020 | 23.42 | 23.57 | 23.01 | 23.30 | 12,832,969 | -0.12(-0.50%) |
Jun 09, 2020 | 23.39 | 23.60 | 23.23 | 23.42 | 10,810,624 | -0.21(-0.90%) |
Jun 08, 2020 | 23.79 | 24.16 | 23.47 | 23.63 | 14,567,337 | -0.24(-1.00%) |
Jun 05, 2020 | 24.15 | 24.46 | 23.83 | 23.87 | 18,634,952 | +0.33(+1.40%) |
Jun 04, 2020 | 23.56 | 23.68 | 23.43 | 23.54 | 9,863,567 | -0.20(-0.84%) |
Jun 03, 2020 | 23.34 | 23.81 | 23.21 | 23.74 | 12,326,422 | +0.79(+3.45%) |
Jun 02, 2020 | 22.79 | 23.04 | 22.62 | 22.95 | 9,544,203 | +0.42(+1.86%) |
Jun 01, 2020 | 22.57 | 22.76 | 22.36 | 22.53 | 8,648,194 | -0.23(-1.00%) |
May 29, 2020 | 22.56 | 23.01 | 22.26 | 22.76 | 16,620,311 | +0.11(+0.46%) |
May 28, 2020 | 23.52 | 23.53 | 22.48 | 22.66 | 17,234,764 | -0.66(-2.85%) |
May 27, 2020 | 23.06 | 23.42 | 23.04 | 23.32 | 17,632,164 | +0.46(+2.02%) |
May 26, 2020 | 22.33 | 22.86 | 22.19 | 22.86 | 18,151,374 | +1.14(+5.27%) |
May 22, 2020 | 21.39 | 21.75 | 21.36 | 21.71 | 8,595,889 | +0.23(+1.08%) |
May 21, 2020 | 21.58 | 21.63 | 21.20 | 21.48 | 10,597,333 | -0.18(-0.82%) |
May 20, 2020 | 21.81 | 22.12 | 21.58 | 21.66 | 16,310,835 | +0.76(+3.64%) |
May 19, 2020 | 21.11 | 21.41 | 20.90 | 20.90 | 14,312,407 | -0.14(-0.65%) |
May 18, 2020 | 20.43 | 21.20 | 20.29 | 21.04 | 12,612,106 | +1.39(+7.08%) |
May 15, 2020 | 19.66 | 19.84 | 19.52 | 19.64 | 16,597,489 | -0.31(-1.54%) |
May 14, 2020 | 19.62 | 19.99 | 19.01 | 19.95 | 12,287,693 | +0.20(+1.03%) |
May 13, 2020 | 20.31 | 20.31 | 19.54 | 19.75 | 13,078,984 | -0.58(-2.85%) |
May 12, 2020 | 20.98 | 20.98 | 20.32 | 20.33 | 9,130,967 | -0.55(-2.66%) |
May 11, 2020 | 20.66 | 21.13 | 20.64 | 20.88 | 9,927,548 | -0.06(-0.30%) |
May 08, 2020 | 20.52 | 21.01 | 20.49 | 20.95 | 8,931,695 | +0.69(+3.43%) |
May 07, 2020 | 20.15 | 20.41 | 20.02 | 20.25 | 10,608,459 | +0.41(+2.06%) |
May 06, 2020 | 20.26 | 20.35 | 19.81 | 19.84 | 16,695,349 | -0.36(-1.79%) |
May 05, 2020 | 20.39 | 20.59 | 20.14 | 20.21 | 13,702,369 | +0.01(+0.05%) |
May 04, 2020 | 20.51 | 20.51 | 19.98 | 20.20 | 12,218,635 | -0.40(-1.94%) |