Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.60 | 30.78 | 30.12 | 30.48 | 10,217,107 | -0.32(-1.03%) |
Jul 30, 2020 | 30.58 | 31.03 | 30.50 | 30.80 | 8,446,430 | -0.04(-0.12%) |
Jul 29, 2020 | 31.75 | 31.75 | 30.68 | 30.83 | 10,651,750 | -0.66(-2.09%) |
Jul 28, 2020 | 31.83 | 32.00 | 31.26 | 31.49 | 14,572,150 | +0.29(+0.93%) |
Jul 27, 2020 | 31.11 | 31.31 | 30.93 | 31.20 | 8,167,336 | +0.21(+0.67%) |
Jul 24, 2020 | 30.96 | 31.55 | 30.80 | 31.00 | 8,352,737 | +0.20(+0.65%) |
Jul 23, 2020 | 30.72 | 30.92 | 30.56 | 30.80 | 6,484,429 | +0.18(+0.58%) |
Jul 22, 2020 | 30.44 | 30.66 | 30.00 | 30.62 | 7,341,132 | +0.09(+0.29%) |
Jul 21, 2020 | 30.40 | 31.21 | 30.40 | 30.53 | 8,387,540 | +0.26(+0.86%) |
Jul 20, 2020 | 30.74 | 30.74 | 29.98 | 30.27 | 7,986,715 | -0.50(-1.61%) |
Jul 17, 2020 | 30.99 | 31.00 | 30.66 | 30.77 | 8,429,424 | +0.04(+0.14%) |
Jul 16, 2020 | 30.32 | 30.86 | 30.27 | 30.72 | 7,656,009 | +0.36(+1.17%) |
Jul 15, 2020 | 30.62 | 30.92 | 30.34 | 30.37 | 8,773,956 | -0.04(-0.15%) |
Jul 14, 2020 | 29.78 | 30.44 | 29.54 | 30.41 | 10,408,529 | +0.63(+2.11%) |
Jul 13, 2020 | 29.72 | 30.16 | 29.43 | 29.78 | 9,357,504 | -0.04(-0.15%) |
Jul 10, 2020 | 28.85 | 29.86 | 28.81 | 29.83 | 11,349,851 | +1.24(+4.33%) |
Jul 09, 2020 | 29.43 | 29.43 | 28.54 | 28.59 | 8,446,531 | -0.95(-3.21%) |
Jul 08, 2020 | 29.49 | 29.95 | 29.34 | 29.54 | 10,167,204 | -0.04(-0.15%) |
Jul 07, 2020 | 29.03 | 29.80 | 28.98 | 29.58 | 11,691,242 | +0.25(+0.86%) |
Jul 06, 2020 | 29.44 | 29.63 | 28.95 | 29.33 | 6,583,152 | +0.15(+0.51%) |
Jul 02, 2020 | 29.35 | 29.64 | 29.11 | 29.18 | 5,926,586 | +0.12(+0.41%) |
Jul 01, 2020 | 29.20 | 29.76 | 29.05 | 29.06 | 8,540,545 | -0.01(-0.03%) |
Jun 30, 2020 | 28.95 | 29.21 | 28.79 | 29.07 | 9,213,897 | +0.01(+0.05%) |
Jun 29, 2020 | 28.56 | 29.12 | 28.48 | 29.06 | 7,992,036 | +0.77(+2.72%) |
Jun 26, 2020 | 29.35 | 29.39 | 28.21 | 28.29 | 13,086,770 | -1.09(-3.71%) |
Jun 25, 2020 | 29.19 | 29.43 | 28.86 | 29.38 | 8,075,266 | +0.17(+0.58%) |
Jun 24, 2020 | 29.62 | 29.63 | 29.06 | 29.20 | 9,701,395 | -0.67(-2.26%) |
Jun 23, 2020 | 29.89 | 30.25 | 29.80 | 29.88 | 8,182,824 | +0.21(+0.72%) |
Jun 22, 2020 | 30.07 | 30.13 | 29.55 | 29.66 | 9,120,828 | -0.47(-1.57%) |
Jun 19, 2020 | 31.09 | 31.09 | 30.04 | 30.14 | 26,995,758 | -0.58(-1.88%) |
Jun 18, 2020 | 29.99 | 30.75 | 29.98 | 30.72 | 9,704,163 | +0.45(+1.49%) |
Jun 17, 2020 | 30.50 | 30.69 | 30.19 | 30.26 | 10,741,402 | -0.17(-0.56%) |
Jun 16, 2020 | 30.52 | 30.82 | 30.04 | 30.43 | 12,872,190 | +0.58(+1.93%) |
Jun 15, 2020 | 28.50 | 29.87 | 28.40 | 29.86 | 16,120,084 | +0.87(+3.02%) |
Jun 12, 2020 | 29.19 | 29.20 | 28.31 | 28.98 | 16,934,590 | +0.50(+1.77%) |
Jun 11, 2020 | 29.61 | 29.75 | 28.46 | 28.48 | 18,606,302 | -1.83(-6.05%) |
Jun 10, 2020 | 30.66 | 30.73 | 30.30 | 30.31 | 13,508,303 | -0.26(-0.85%) |
Jun 09, 2020 | 30.77 | 30.94 | 30.41 | 30.57 | 16,420,476 | -0.47(-1.52%) |
Jun 08, 2020 | 30.61 | 31.28 | 30.40 | 31.05 | 14,497,938 | +0.67(+2.20%) |
Jun 05, 2020 | 30.09 | 30.78 | 29.91 | 30.38 | 14,866,784 | +0.86(+2.90%) |
Jun 04, 2020 | 28.99 | 29.53 | 28.74 | 29.52 | 10,818,021 | +0.38(+1.29%) |
Jun 03, 2020 | 28.99 | 29.31 | 28.82 | 29.15 | 11,613,908 | +0.40(+1.39%) |
Jun 02, 2020 | 28.55 | 28.78 | 28.45 | 28.75 | 12,350,516 | +0.35(+1.23%) |
Jun 01, 2020 | 28.34 | 28.82 | 28.33 | 28.40 | 9,070,921 | +0.09(+0.33%) |
May 29, 2020 | 27.97 | 28.44 | 27.69 | 28.31 | 26,138,726 | +0.17(+0.62%) |
May 28, 2020 | 28.81 | 28.81 | 28.12 | 28.13 | 16,634,598 | -0.17(-0.61%) |
May 27, 2020 | 28.31 | 28.63 | 28.21 | 28.31 | 13,106,562 | +0.56(+2.01%) |
May 26, 2020 | 27.86 | 28.14 | 27.64 | 27.75 | 13,237,201 | +0.40(+1.46%) |
May 22, 2020 | 27.18 | 27.37 | 26.99 | 27.35 | 9,579,026 | +0.14(+0.51%) |
May 21, 2020 | 27.33 | 27.62 | 26.98 | 27.21 | 14,087,560 | -0.17(-0.61%) |
May 20, 2020 | 27.07 | 27.40 | 26.88 | 27.38 | 14,223,261 | +0.47(+1.75%) |
May 19, 2020 | 27.20 | 27.32 | 26.89 | 26.91 | 13,809,932 | -0.35(-1.28%) |
May 18, 2020 | 27.30 | 27.46 | 27.06 | 27.25 | 13,561,888 | +0.73(+2.76%) |
May 15, 2020 | 26.40 | 26.64 | 26.08 | 26.52 | 17,336,006 | +0.25(+0.94%) |
May 14, 2020 | 25.99 | 26.37 | 25.78 | 26.28 | 12,593,350 | -0.07(-0.28%) |
May 13, 2020 | 26.11 | 26.65 | 25.81 | 26.35 | 18,128,968 | +0.20(+0.75%) |
May 12, 2020 | 26.60 | 26.93 | 26.15 | 26.15 | 16,671,911 | -0.25(-0.93%) |
May 11, 2020 | 26.12 | 26.60 | 26.00 | 26.40 | 11,388,766 | -0.23(-0.87%) |
May 08, 2020 | 25.83 | 26.75 | 25.69 | 26.63 | 11,663,475 | +1.19(+4.67%) |
May 07, 2020 | 26.25 | 26.28 | 25.38 | 25.44 | 24,637,140 | -0.46(-1.76%) |
May 06, 2020 | 26.88 | 26.92 | 25.47 | 25.90 | 20,974,122 | -0.78(-2.91%) |
May 05, 2020 | 27.75 | 27.83 | 26.62 | 26.67 | 13,227,864 | -0.88(-3.18%) |
May 04, 2020 | 27.54 | 27.74 | 27.23 | 27.55 | 12,661,140 | +0.07(+0.26%) |