Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.67 | 24.70 | 24.00 | 24.45 | 18,107,596 | -0.30(-1.23%) |
Jul 30, 2020 | 24.68 | 25.01 | 24.57 | 24.75 | 16,298,834 | -0.68(-2.67%) |
Jul 29, 2020 | 26.56 | 26.57 | 24.48 | 25.43 | 29,311,900 | -0.43(-1.67%) |
Jul 28, 2020 | 25.32 | 26.27 | 25.23 | 25.86 | 13,083,459 | +0.62(+2.45%) |
Jul 27, 2020 | 25.42 | 25.46 | 24.86 | 25.24 | 16,898,176 | -0.54(-2.10%) |
Jul 24, 2020 | 26.13 | 26.40 | 25.64 | 25.78 | 8,740,861 | -0.50(-1.91%) |
Jul 23, 2020 | 25.97 | 26.84 | 25.86 | 26.28 | 13,899,001 | +0.45(+1.75%) |
Jul 22, 2020 | 25.41 | 26.03 | 25.34 | 25.83 | 10,896,166 | +0.15(+0.57%) |
Jul 21, 2020 | 25.70 | 26.01 | 25.51 | 25.68 | 9,916,313 | +0.14(+0.54%) |
Jul 20, 2020 | 25.74 | 26.07 | 25.31 | 25.55 | 8,819,824 | -0.43(-1.66%) |
Jul 17, 2020 | 26.51 | 26.52 | 25.78 | 25.98 | 8,390,811 | -0.39(-1.49%) |
Jul 16, 2020 | 25.88 | 26.69 | 25.79 | 26.37 | 9,913,139 | -0.03(-0.11%) |
Jul 15, 2020 | 25.85 | 26.55 | 25.66 | 26.40 | 15,162,945 | +1.22(+4.84%) |
Jul 14, 2020 | 24.60 | 25.38 | 24.23 | 25.18 | 16,766,406 | +0.77(+3.14%) |
Jul 13, 2020 | 24.21 | 24.74 | 23.93 | 24.42 | 15,034,400 | +0.46(+1.93%) |
Jul 10, 2020 | 23.13 | 23.96 | 22.91 | 23.95 | 15,944,680 | +0.95(+4.14%) |
Jul 09, 2020 | 24.32 | 24.39 | 22.91 | 23.00 | 18,095,314 | -1.49(-6.09%) |
Jul 08, 2020 | 24.74 | 24.80 | 24.23 | 24.49 | 11,312,643 | -0.19(-0.76%) |
Jul 07, 2020 | 25.13 | 25.17 | 24.61 | 24.68 | 12,162,723 | -0.59(-2.33%) |
Jul 06, 2020 | 25.50 | 25.58 | 24.98 | 25.27 | 9,338,805 | +0.48(+1.94%) |
Jul 02, 2020 | 25.16 | 25.39 | 24.63 | 24.79 | 22,605,808 | +0.28(+1.12%) |
Jul 01, 2020 | 24.85 | 25.47 | 24.48 | 24.51 | 12,175,377 | -0.33(-1.34%) |
Jun 30, 2020 | 24.64 | 25.13 | 24.30 | 24.85 | 14,581,623 | +0.00(+0.00%) |
Jun 29, 2020 | 24.27 | 24.90 | 24.04 | 24.85 | 10,190,470 | +0.82(+3.43%) |
Jun 26, 2020 | 24.55 | 24.66 | 23.82 | 24.02 | 16,776,328 | -0.76(-3.05%) |
Jun 25, 2020 | 24.55 | 24.84 | 24.09 | 24.78 | 14,585,713 | -0.05(-0.20%) |
Jun 24, 2020 | 25.39 | 25.52 | 24.56 | 24.83 | 15,155,096 | -0.95(-3.70%) |
Jun 23, 2020 | 26.27 | 26.37 | 25.76 | 25.78 | 12,674,903 | -0.12(-0.46%) |
Jun 22, 2020 | 26.13 | 26.16 | 25.39 | 25.90 | 13,309,206 | -0.22(-0.83%) |
Jun 19, 2020 | 27.24 | 27.33 | 25.86 | 26.12 | 28,387,232 | -0.49(-1.85%) |
Jun 18, 2020 | 26.42 | 27.06 | 26.23 | 26.61 | 11,279,265 | -0.07(-0.26%) |
Jun 17, 2020 | 27.28 | 27.55 | 26.65 | 26.68 | 11,319,503 | -0.61(-2.23%) |
Jun 16, 2020 | 28.59 | 28.66 | 26.99 | 27.28 | 17,775,732 | +0.01(+0.04%) |
Jun 15, 2020 | 26.13 | 27.60 | 26.10 | 27.27 | 15,582,791 | -0.19(-0.68%) |
Jun 12, 2020 | 28.21 | 28.44 | 26.59 | 27.46 | 21,979,628 | +1.43(+5.51%) |
Jun 11, 2020 | 26.14 | 27.30 | 25.82 | 26.03 | 19,450,586 | -2.21(-7.83%) |
Jun 10, 2020 | 29.27 | 29.31 | 27.91 | 28.24 | 15,928,238 | -1.09(-3.72%) |
Jun 09, 2020 | 28.88 | 29.68 | 28.20 | 29.33 | 17,251,368 | -0.81(-2.67%) |
Jun 08, 2020 | 30.66 | 31.09 | 30.05 | 30.13 | 15,507,940 | +0.07(+0.23%) |
Jun 05, 2020 | 30.45 | 30.59 | 29.28 | 30.06 | 29,953,394 | +1.42(+4.97%) |
Jun 04, 2020 | 28.34 | 28.90 | 28.01 | 28.64 | 16,622,941 | +0.09(+0.31%) |
Jun 03, 2020 | 27.91 | 28.61 | 27.75 | 28.55 | 17,131,652 | +1.63(+6.06%) |
Jun 02, 2020 | 26.83 | 27.12 | 26.46 | 26.92 | 11,149,444 | +0.46(+1.74%) |
Jun 01, 2020 | 25.53 | 26.73 | 25.45 | 26.46 | 10,661,308 | +1.04(+4.10%) |
May 29, 2020 | 25.88 | 26.10 | 25.23 | 25.42 | 22,627,394 | -0.79(-3.00%) |
May 28, 2020 | 27.36 | 27.44 | 26.13 | 26.20 | 11,864,083 | -1.09(-3.99%) |
May 27, 2020 | 28.02 | 28.32 | 26.43 | 27.29 | 15,297,727 | +0.38(+1.42%) |
May 26, 2020 | 27.32 | 27.39 | 26.76 | 26.91 | 19,208,044 | +1.39(+5.47%) |
May 22, 2020 | 25.53 | 25.76 | 24.76 | 25.52 | 14,577,571 | +0.18(+0.70%) |
May 21, 2020 | 24.84 | 25.56 | 24.76 | 25.34 | 14,579,097 | +0.31(+1.26%) |
May 20, 2020 | 24.86 | 25.43 | 24.77 | 25.03 | 14,306,334 | +0.78(+3.20%) |
May 19, 2020 | 24.31 | 25.24 | 23.86 | 24.25 | 18,808,170 | -0.12(-0.48%) |
May 18, 2020 | 23.57 | 24.75 | 23.57 | 24.37 | 23,708,082 | +2.14(+9.63%) |
May 15, 2020 | 21.58 | 22.28 | 21.44 | 22.23 | 14,479,724 | +0.31(+1.43%) |
May 14, 2020 | 20.29 | 21.94 | 20.12 | 21.91 | 15,908,390 | +0.83(+3.96%) |
May 13, 2020 | 22.04 | 22.05 | 20.75 | 21.08 | 17,133,970 | -1.08(-4.88%) |
May 12, 2020 | 22.58 | 22.85 | 22.15 | 22.16 | 12,388,855 | -0.24(-1.05%) |
May 11, 2020 | 22.83 | 22.97 | 22.19 | 22.39 | 17,052,296 | -1.11(-4.72%) |
May 08, 2020 | 22.66 | 23.57 | 22.64 | 23.50 | 16,863,382 | +1.46(+6.64%) |
May 07, 2020 | 21.78 | 22.57 | 21.64 | 22.04 | 17,290,128 | +0.54(+2.51%) |
May 06, 2020 | 22.64 | 23.23 | 21.44 | 21.50 | 35,054,232 | +0.62(+2.96%) |
May 05, 2020 | 20.87 | 21.58 | 20.74 | 20.88 | 18,116,658 | +0.50(+2.46%) |
May 04, 2020 | 20.08 | 20.51 | 19.76 | 20.38 | 16,479,191 | -0.15(-0.72%) |