Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.97 | 25.01 | 24.13 | 24.51 | 3,412,622 | -0.56(-2.22%) |
Jul 30, 2020 | 25.98 | 26.18 | 24.94 | 25.06 | 3,370,002 | -1.53(-5.74%) |
Jul 29, 2020 | 26.93 | 27.60 | 26.47 | 26.59 | 4,595,365 | -0.77(-2.82%) |
Jul 28, 2020 | 25.76 | 27.70 | 24.46 | 27.36 | 14,610,494 | -0.21(-0.75%) |
Jul 27, 2020 | 27.11 | 27.66 | 26.96 | 27.57 | 2,464,617 | +0.20(+0.72%) |
Jul 24, 2020 | 27.11 | 27.56 | 26.85 | 27.37 | 2,374,145 | +0.00(+0.00%) |
Jul 23, 2020 | 26.78 | 27.70 | 26.74 | 27.37 | 2,491,795 | +0.41(+1.54%) |
Jul 22, 2020 | 26.12 | 27.07 | 26.04 | 26.95 | 2,419,629 | +0.41(+1.56%) |
Jul 21, 2020 | 26.45 | 26.96 | 26.22 | 26.54 | 4,057,101 | +0.18(+0.68%) |
Jul 20, 2020 | 26.59 | 26.94 | 26.13 | 26.36 | 2,600,440 | -0.59(-2.20%) |
Jul 17, 2020 | 28.00 | 28.16 | 26.95 | 26.95 | 3,340,926 | -0.99(-3.54%) |
Jul 16, 2020 | 27.19 | 27.97 | 26.88 | 27.94 | 4,278,540 | +0.76(+2.81%) |
Jul 15, 2020 | 26.75 | 27.54 | 26.29 | 27.18 | 9,419,351 | +1.42(+5.52%) |
Jul 14, 2020 | 24.97 | 25.88 | 24.75 | 25.76 | 5,998,502 | +1.36(+5.56%) |
Jul 13, 2020 | 24.88 | 25.21 | 24.30 | 24.40 | 2,671,982 | -0.45(-1.82%) |
Jul 10, 2020 | 24.40 | 24.98 | 24.05 | 24.86 | 3,541,568 | +0.61(+2.52%) |
Jul 09, 2020 | 24.83 | 24.91 | 23.63 | 24.24 | 4,440,196 | +0.15(+0.63%) |
Jul 08, 2020 | 23.37 | 24.13 | 23.25 | 24.09 | 3,329,414 | +0.93(+4.02%) |
Jul 07, 2020 | 23.28 | 23.65 | 23.07 | 23.16 | 2,465,311 | -0.54(-2.26%) |
Jul 06, 2020 | 23.01 | 23.88 | 22.98 | 23.70 | 6,166,600 | +1.63(+7.38%) |
Jul 02, 2020 | 22.60 | 22.82 | 21.99 | 22.07 | 1,944,288 | +0.27(+1.25%) |
Jul 01, 2020 | 22.23 | 22.83 | 21.73 | 21.80 | 2,409,385 | -0.58(-2.61%) |
Jun 30, 2020 | 22.25 | 22.55 | 22.08 | 22.38 | 2,777,118 | -0.07(-0.29%) |
Jun 29, 2020 | 21.73 | 22.61 | 21.62 | 22.44 | 3,338,302 | +1.05(+4.88%) |
Jun 26, 2020 | 22.72 | 22.78 | 21.29 | 21.40 | 3,678,906 | -1.58(-6.88%) |
Jun 25, 2020 | 21.80 | 22.98 | 21.58 | 22.98 | 4,322,963 | +0.96(+4.36%) |
Jun 24, 2020 | 22.95 | 23.15 | 21.40 | 22.02 | 3,375,625 | -1.25(-5.38%) |
Jun 23, 2020 | 23.54 | 23.97 | 23.14 | 23.27 | 6,432,369 | +0.16(+0.69%) |
Jun 22, 2020 | 23.23 | 23.69 | 22.88 | 23.11 | 5,980,247 | -0.25(-1.09%) |
Jun 19, 2020 | 24.05 | 24.07 | 22.89 | 23.37 | 32,629,526 | -0.05(-0.20%) |
Jun 18, 2020 | 23.12 | 23.71 | 22.76 | 23.41 | 2,685,470 | -0.08(-0.32%) |
Jun 17, 2020 | 24.05 | 24.35 | 23.42 | 23.49 | 3,784,427 | -0.44(-1.85%) |
Jun 16, 2020 | 24.98 | 25.18 | 23.57 | 23.93 | 3,118,733 | +0.38(+1.60%) |
Jun 15, 2020 | 22.46 | 23.84 | 22.22 | 23.56 | 6,364,451 | -0.06(-0.24%) |
Jun 12, 2020 | 23.52 | 23.92 | 22.62 | 23.61 | 3,876,893 | +1.24(+5.56%) |
Jun 11, 2020 | 22.04 | 23.48 | 21.85 | 22.37 | 3,690,875 | -1.84(-7.58%) |
Jun 10, 2020 | 25.56 | 25.56 | 23.93 | 24.21 | 7,547,055 | -1.37(-5.37%) |
Jun 09, 2020 | 25.14 | 25.88 | 24.51 | 25.58 | 4,172,578 | -0.47(-1.81%) |
Jun 08, 2020 | 24.90 | 26.36 | 24.73 | 26.05 | 9,157,349 | +2.12(+8.85%) |
Jun 05, 2020 | 25.07 | 25.35 | 23.73 | 23.93 | 3,793,938 | +0.41(+1.76%) |
Jun 04, 2020 | 22.58 | 23.60 | 21.79 | 23.52 | 4,583,065 | +0.64(+2.80%) |
Jun 03, 2020 | 22.96 | 23.43 | 22.66 | 22.88 | 4,679,242 | +0.68(+3.05%) |
Jun 02, 2020 | 21.83 | 22.44 | 21.58 | 22.20 | 4,024,350 | +0.80(+3.74%) |
Jun 01, 2020 | 20.32 | 21.80 | 20.16 | 21.40 | 4,289,901 | +1.31(+6.51%) |
May 29, 2020 | 21.64 | 21.64 | 19.78 | 20.09 | 18,266,328 | -1.99(-9.00%) |
May 28, 2020 | 23.21 | 23.41 | 21.86 | 22.08 | 6,292,205 | -1.30(-5.56%) |
May 27, 2020 | 23.86 | 24.10 | 22.49 | 23.38 | 5,719,879 | +0.07(+0.28%) |
May 26, 2020 | 24.98 | 25.49 | 23.20 | 23.31 | 7,787,101 | +0.36(+1.56%) |
May 22, 2020 | 22.58 | 23.77 | 21.72 | 22.95 | 10,427,249 | +0.75(+3.39%) |
May 21, 2020 | 21.29 | 22.65 | 21.20 | 22.20 | 4,747,675 | +0.80(+3.74%) |
May 20, 2020 | 21.00 | 22.25 | 20.90 | 21.40 | 6,654,717 | +0.86(+4.17%) |
May 19, 2020 | 21.00 | 21.33 | 20.23 | 20.54 | 3,010,679 | -0.64(-3.02%) |
May 18, 2020 | 19.64 | 21.34 | 19.62 | 21.18 | 5,170,375 | +2.69(+14.55%) |
May 15, 2020 | 18.03 | 18.82 | 17.77 | 18.49 | 3,311,547 | +0.10(+0.56%) |
May 14, 2020 | 17.24 | 18.44 | 16.74 | 18.39 | 4,017,761 | +0.40(+2.20%) |
May 13, 2020 | 18.35 | 18.69 | 17.58 | 17.99 | 4,372,140 | -0.71(-3.82%) |
May 12, 2020 | 19.20 | 19.41 | 18.43 | 18.71 | 4,632,805 | -0.20(-1.04%) |
May 11, 2020 | 19.67 | 19.73 | 18.82 | 18.91 | 4,284,747 | -1.27(-6.29%) |
May 08, 2020 | 19.83 | 20.48 | 19.76 | 20.18 | 3,554,252 | +0.95(+4.94%) |
May 07, 2020 | 18.79 | 20.01 | 18.79 | 19.23 | 4,158,092 | +0.83(+4.50%) |
May 06, 2020 | 19.71 | 19.73 | 18.29 | 18.40 | 3,689,212 | -0.91(-4.72%) |
May 05, 2020 | 19.93 | 20.43 | 19.11 | 19.31 | 5,187,818 | +0.21(+1.08%) |
May 04, 2020 | 18.81 | 19.44 | 18.19 | 19.10 | 3,723,459 | -0.08(-0.39%) |