Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.67 | 24.70 | 24.00 | 24.44 | 18,109,468 | -0.30(-1.23%) |
Jul 30, 2020 | 24.68 | 25.00 | 24.57 | 24.75 | 16,300,519 | -0.68(-2.67%) |
Jul 29, 2020 | 26.55 | 26.56 | 24.48 | 25.43 | 29,314,930 | -0.43(-1.67%) |
Jul 28, 2020 | 25.32 | 26.26 | 25.23 | 25.86 | 13,084,811 | +0.62(+2.45%) |
Jul 27, 2020 | 25.42 | 25.45 | 24.86 | 25.24 | 16,899,922 | -0.54(-2.10%) |
Jul 24, 2020 | 26.12 | 26.39 | 25.64 | 25.78 | 8,741,765 | -0.50(-1.91%) |
Jul 23, 2020 | 25.97 | 26.84 | 25.86 | 26.28 | 13,900,437 | +0.45(+1.75%) |
Jul 22, 2020 | 25.41 | 26.02 | 25.34 | 25.83 | 10,897,293 | +0.15(+0.57%) |
Jul 21, 2020 | 25.70 | 26.00 | 25.50 | 25.68 | 9,917,338 | +0.14(+0.54%) |
Jul 20, 2020 | 25.74 | 26.06 | 25.31 | 25.54 | 8,820,736 | -0.43(-1.66%) |
Jul 17, 2020 | 26.51 | 26.52 | 25.78 | 25.98 | 8,391,679 | -0.39(-1.49%) |
Jul 16, 2020 | 25.88 | 26.69 | 25.79 | 26.37 | 9,914,164 | -0.03(-0.11%) |
Jul 15, 2020 | 25.85 | 26.54 | 25.66 | 26.40 | 15,164,513 | +1.22(+4.84%) |
Jul 14, 2020 | 24.60 | 25.38 | 24.23 | 25.18 | 16,768,139 | +0.77(+3.14%) |
Jul 13, 2020 | 24.21 | 24.74 | 23.93 | 24.41 | 15,035,954 | +0.46(+1.93%) |
Jul 10, 2020 | 23.13 | 23.96 | 22.91 | 23.95 | 15,946,328 | +0.95(+4.14%) |
Jul 09, 2020 | 24.32 | 24.38 | 22.91 | 23.00 | 18,097,184 | -1.49(-6.09%) |
Jul 08, 2020 | 24.74 | 24.80 | 24.23 | 24.49 | 11,313,813 | -0.19(-0.76%) |
Jul 07, 2020 | 25.13 | 25.17 | 24.61 | 24.68 | 12,163,980 | -0.59(-2.33%) |
Jul 06, 2020 | 25.49 | 25.57 | 24.97 | 25.27 | 9,339,770 | +0.48(+1.94%) |
Jul 02, 2020 | 25.16 | 25.39 | 24.63 | 24.79 | 22,608,146 | +0.27(+1.12%) |
Jul 01, 2020 | 24.85 | 25.46 | 24.48 | 24.51 | 12,176,635 | -0.33(-1.34%) |
Jun 30, 2020 | 24.64 | 25.13 | 24.30 | 24.85 | 14,583,131 | +0.00(+0.00%) |
Jun 29, 2020 | 24.27 | 24.89 | 24.04 | 24.85 | 10,191,523 | +0.82(+3.43%) |
Jun 26, 2020 | 24.55 | 24.66 | 23.81 | 24.02 | 16,778,062 | -0.76(-3.05%) |
Jun 25, 2020 | 24.55 | 24.84 | 24.09 | 24.78 | 14,587,221 | -0.05(-0.20%) |
Jun 24, 2020 | 25.39 | 25.51 | 24.56 | 24.83 | 15,156,663 | -0.95(-3.70%) |
Jun 23, 2020 | 26.27 | 26.37 | 25.76 | 25.78 | 12,676,214 | -0.12(-0.45%) |
Jun 22, 2020 | 26.12 | 26.16 | 25.39 | 25.90 | 13,310,582 | -0.22(-0.83%) |
Jun 19, 2020 | 27.24 | 27.33 | 25.86 | 26.11 | 28,390,166 | -0.49(-1.85%) |
Jun 18, 2020 | 26.42 | 27.06 | 26.23 | 26.60 | 11,280,431 | -0.07(-0.26%) |
Jun 17, 2020 | 27.28 | 27.55 | 26.64 | 26.67 | 11,320,673 | -0.61(-2.23%) |
Jun 16, 2020 | 28.59 | 28.66 | 26.99 | 27.28 | 17,777,570 | +0.01(+0.04%) |
Jun 15, 2020 | 26.13 | 27.60 | 26.09 | 27.27 | 15,584,402 | -0.19(-0.68%) |
Jun 12, 2020 | 28.20 | 28.44 | 26.58 | 27.46 | 21,981,900 | +1.43(+5.51%) |
Jun 11, 2020 | 26.14 | 27.30 | 25.82 | 26.02 | 19,452,598 | -2.21(-7.83%) |
Jun 10, 2020 | 29.26 | 29.30 | 27.91 | 28.23 | 15,929,885 | -1.09(-3.72%) |
Jun 09, 2020 | 28.87 | 29.68 | 28.19 | 29.32 | 17,253,150 | -0.81(-2.67%) |
Jun 08, 2020 | 30.66 | 31.09 | 30.05 | 30.13 | 15,509,543 | +0.07(+0.23%) |
Jun 05, 2020 | 30.44 | 30.59 | 29.27 | 30.06 | 29,956,490 | +1.42(+4.97%) |
Jun 04, 2020 | 28.34 | 28.90 | 28.01 | 28.64 | 16,624,659 | +0.09(+0.31%) |
Jun 03, 2020 | 27.91 | 28.61 | 27.74 | 28.55 | 17,133,422 | +1.63(+6.06%) |
Jun 02, 2020 | 26.83 | 27.11 | 26.46 | 26.92 | 11,150,596 | +0.46(+1.74%) |
Jun 01, 2020 | 25.52 | 26.73 | 25.44 | 26.46 | 10,662,410 | +1.04(+4.10%) |
May 29, 2020 | 25.88 | 26.09 | 25.23 | 25.42 | 22,629,734 | -0.79(-3.00%) |
May 28, 2020 | 27.36 | 27.44 | 26.12 | 26.20 | 11,865,309 | -1.09(-3.99%) |
May 27, 2020 | 28.02 | 28.31 | 26.43 | 27.29 | 15,299,308 | +0.38(+1.42%) |
May 26, 2020 | 27.32 | 27.39 | 26.76 | 26.91 | 19,210,030 | +1.39(+5.47%) |
May 22, 2020 | 25.52 | 25.76 | 24.76 | 25.51 | 14,579,078 | +0.18(+0.70%) |
May 21, 2020 | 24.84 | 25.55 | 24.76 | 25.34 | 14,580,604 | +0.31(+1.26%) |
May 20, 2020 | 24.86 | 25.43 | 24.77 | 25.02 | 14,307,813 | +0.78(+3.20%) |
May 19, 2020 | 24.31 | 25.24 | 23.85 | 24.25 | 18,810,114 | -0.12(-0.48%) |
May 18, 2020 | 23.57 | 24.75 | 23.57 | 24.36 | 23,710,532 | +2.14(+9.63%) |
May 15, 2020 | 21.58 | 22.27 | 21.44 | 22.22 | 14,481,221 | +0.31(+1.43%) |
May 14, 2020 | 20.29 | 21.94 | 20.12 | 21.91 | 15,910,034 | +0.83(+3.96%) |
May 13, 2020 | 22.04 | 22.05 | 20.75 | 21.07 | 17,135,740 | -1.08(-4.88%) |
May 12, 2020 | 22.58 | 22.85 | 22.15 | 22.15 | 12,390,136 | -0.24(-1.05%) |
May 11, 2020 | 22.83 | 22.97 | 22.18 | 22.39 | 17,054,058 | -1.11(-4.72%) |
May 08, 2020 | 22.66 | 23.57 | 22.64 | 23.50 | 16,865,126 | +1.46(+6.64%) |
May 07, 2020 | 21.78 | 22.57 | 21.63 | 22.04 | 17,291,914 | +0.54(+2.51%) |
May 06, 2020 | 22.64 | 23.23 | 21.44 | 21.50 | 35,057,856 | +0.62(+2.96%) |
May 05, 2020 | 20.87 | 21.58 | 20.74 | 20.88 | 18,118,532 | +0.50(+2.46%) |
May 04, 2020 | 20.08 | 20.51 | 19.76 | 20.38 | 16,480,894 | -0.15(-0.72%) |