Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.95 | 24.99 | 24.11 | 24.49 | 3,414,811 | -0.56(-2.22%) |
Jul 30, 2020 | 25.96 | 26.17 | 24.92 | 25.05 | 3,372,164 | -1.52(-5.74%) |
Jul 29, 2020 | 26.91 | 27.59 | 26.46 | 26.57 | 4,598,313 | -0.77(-2.82%) |
Jul 28, 2020 | 25.74 | 27.68 | 24.44 | 27.34 | 14,619,867 | -0.21(-0.75%) |
Jul 27, 2020 | 27.10 | 27.64 | 26.95 | 27.55 | 2,466,198 | +0.20(+0.72%) |
Jul 24, 2020 | 27.10 | 27.54 | 26.83 | 27.35 | 2,375,668 | +0.00(+0.00%) |
Jul 23, 2020 | 26.76 | 27.68 | 26.72 | 27.35 | 2,493,393 | +0.41(+1.54%) |
Jul 22, 2020 | 26.10 | 27.05 | 26.02 | 26.94 | 2,421,182 | +0.41(+1.56%) |
Jul 21, 2020 | 26.43 | 26.94 | 26.20 | 26.52 | 4,059,704 | +0.18(+0.68%) |
Jul 20, 2020 | 26.57 | 26.92 | 26.11 | 26.34 | 2,602,108 | -0.59(-2.20%) |
Jul 17, 2020 | 27.98 | 28.14 | 26.93 | 26.94 | 3,343,069 | -0.99(-3.54%) |
Jul 16, 2020 | 27.17 | 27.95 | 26.86 | 27.93 | 4,281,285 | +0.76(+2.81%) |
Jul 15, 2020 | 26.73 | 27.52 | 26.27 | 27.16 | 9,425,394 | +1.42(+5.52%) |
Jul 14, 2020 | 24.95 | 25.86 | 24.74 | 25.74 | 6,002,350 | +1.35(+5.56%) |
Jul 13, 2020 | 24.87 | 25.20 | 24.28 | 24.39 | 2,673,696 | -0.45(-1.82%) |
Jul 10, 2020 | 24.39 | 24.96 | 24.04 | 24.84 | 3,543,840 | +0.61(+2.52%) |
Jul 09, 2020 | 24.81 | 24.90 | 23.62 | 24.23 | 4,443,045 | +0.15(+0.63%) |
Jul 08, 2020 | 23.35 | 24.11 | 23.23 | 24.08 | 3,331,550 | +0.93(+4.02%) |
Jul 07, 2020 | 23.27 | 23.63 | 23.05 | 23.15 | 2,466,892 | -0.54(-2.26%) |
Jul 06, 2020 | 22.99 | 23.86 | 22.97 | 23.68 | 6,170,556 | +1.63(+7.38%) |
Jul 02, 2020 | 22.58 | 22.81 | 21.98 | 22.05 | 1,945,535 | +0.27(+1.25%) |
Jul 01, 2020 | 22.21 | 22.82 | 21.72 | 21.78 | 2,410,930 | -0.58(-2.61%) |
Jun 30, 2020 | 22.23 | 22.53 | 22.06 | 22.36 | 2,778,900 | -0.07(-0.29%) |
Jun 29, 2020 | 21.72 | 22.60 | 21.60 | 22.43 | 3,340,444 | +1.04(+4.88%) |
Jun 26, 2020 | 22.70 | 22.77 | 21.27 | 21.39 | 3,681,266 | -1.58(-6.88%) |
Jun 25, 2020 | 21.78 | 22.97 | 21.56 | 22.97 | 4,325,736 | +0.96(+4.36%) |
Jun 24, 2020 | 22.94 | 23.14 | 21.39 | 22.01 | 3,377,791 | -1.25(-5.38%) |
Jun 23, 2020 | 23.52 | 23.95 | 23.13 | 23.26 | 6,436,496 | +0.16(+0.69%) |
Jun 22, 2020 | 23.21 | 23.67 | 22.86 | 23.10 | 5,984,083 | -0.25(-1.09%) |
Jun 19, 2020 | 24.03 | 24.06 | 22.87 | 23.35 | 32,650,460 | -0.05(-0.20%) |
Jun 18, 2020 | 23.11 | 23.69 | 22.75 | 23.40 | 2,687,193 | -0.08(-0.32%) |
Jun 17, 2020 | 24.03 | 24.33 | 23.41 | 23.47 | 3,786,855 | -0.44(-1.85%) |
Jun 16, 2020 | 24.96 | 25.16 | 23.56 | 23.92 | 3,120,734 | +0.38(+1.60%) |
Jun 15, 2020 | 22.45 | 23.82 | 22.20 | 23.54 | 6,368,534 | -0.06(-0.24%) |
Jun 12, 2020 | 23.50 | 23.91 | 22.61 | 23.60 | 3,879,380 | +1.24(+5.56%) |
Jun 11, 2020 | 22.03 | 23.47 | 21.84 | 22.36 | 3,693,243 | -1.83(-7.58%) |
Jun 10, 2020 | 25.54 | 25.54 | 23.92 | 24.19 | 7,551,897 | -1.37(-5.37%) |
Jun 09, 2020 | 25.12 | 25.86 | 24.49 | 25.56 | 4,175,255 | -0.47(-1.81%) |
Jun 08, 2020 | 24.89 | 26.34 | 24.72 | 26.03 | 9,163,224 | +2.12(+8.85%) |
Jun 05, 2020 | 25.06 | 25.34 | 23.72 | 23.92 | 3,796,372 | +0.41(+1.76%) |
Jun 04, 2020 | 22.56 | 23.59 | 21.77 | 23.50 | 4,586,006 | +0.64(+2.80%) |
Jun 03, 2020 | 22.95 | 23.41 | 22.65 | 22.86 | 4,682,244 | +0.68(+3.05%) |
Jun 02, 2020 | 21.82 | 22.43 | 21.56 | 22.19 | 4,026,931 | +0.80(+3.74%) |
Jun 01, 2020 | 20.30 | 21.78 | 20.14 | 21.39 | 4,292,653 | +1.31(+6.51%) |
May 29, 2020 | 21.62 | 21.62 | 19.77 | 20.08 | 18,278,046 | -1.99(-9.00%) |
May 28, 2020 | 23.19 | 23.39 | 21.85 | 22.06 | 6,296,242 | -1.30(-5.56%) |
May 27, 2020 | 23.84 | 24.09 | 22.48 | 23.36 | 5,723,548 | +0.07(+0.28%) |
May 26, 2020 | 24.96 | 25.47 | 23.18 | 23.30 | 7,792,097 | +0.36(+1.56%) |
May 22, 2020 | 22.56 | 23.75 | 21.71 | 22.94 | 10,433,939 | +0.75(+3.39%) |
May 21, 2020 | 21.27 | 22.64 | 21.19 | 22.19 | 4,750,721 | +0.80(+3.74%) |
May 20, 2020 | 20.99 | 22.23 | 20.88 | 21.39 | 6,658,986 | +0.86(+4.17%) |
May 19, 2020 | 20.98 | 21.32 | 20.22 | 20.53 | 3,012,611 | -0.64(-3.02%) |
May 18, 2020 | 19.63 | 21.33 | 19.61 | 21.17 | 5,173,692 | +2.69(+14.55%) |
May 15, 2020 | 18.02 | 18.81 | 17.76 | 18.48 | 3,313,672 | +0.10(+0.56%) |
May 14, 2020 | 17.23 | 18.42 | 16.73 | 18.38 | 4,020,338 | +0.39(+2.20%) |
May 13, 2020 | 18.34 | 18.68 | 17.57 | 17.98 | 4,374,945 | -0.71(-3.82%) |
May 12, 2020 | 19.19 | 19.40 | 18.42 | 18.70 | 4,635,777 | -0.20(-1.04%) |
May 11, 2020 | 19.66 | 19.71 | 18.81 | 18.89 | 4,287,496 | -1.27(-6.29%) |
May 08, 2020 | 19.82 | 20.46 | 19.74 | 20.16 | 3,556,533 | +0.95(+4.94%) |
May 07, 2020 | 18.78 | 19.99 | 18.78 | 19.21 | 4,160,759 | +0.83(+4.50%) |
May 06, 2020 | 19.69 | 19.72 | 18.27 | 18.39 | 3,691,578 | -0.91(-4.72%) |
May 05, 2020 | 19.92 | 20.42 | 19.10 | 19.30 | 5,191,147 | +0.21(+1.08%) |
May 04, 2020 | 18.80 | 19.43 | 18.18 | 19.09 | 3,725,848 | -0.08(-0.39%) |