Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.09 | 22.39 | 21.34 | 22.02 | 9,165,724 | -0.15(-0.69%) |
Jul 30, 2020 | 22.11 | 22.51 | 21.82 | 22.18 | 7,560,196 | -0.52(-2.29%) |
Jul 29, 2020 | 20.99 | 22.73 | 20.39 | 22.70 | 14,090,898 | +1.27(+5.92%) |
Jul 28, 2020 | 21.38 | 21.82 | 21.23 | 21.43 | 7,443,383 | +0.03(+0.14%) |
Jul 27, 2020 | 21.89 | 22.05 | 21.20 | 21.40 | 8,979,963 | -0.53(-2.44%) |
Jul 24, 2020 | 22.18 | 22.40 | 21.84 | 21.93 | 4,278,842 | -0.18(-0.83%) |
Jul 23, 2020 | 22.86 | 22.86 | 21.67 | 22.12 | 8,715,863 | -0.41(-1.83%) |
Jul 22, 2020 | 21.99 | 22.57 | 21.67 | 22.53 | 5,432,887 | -0.37(-1.60%) |
Jul 21, 2020 | 22.01 | 23.19 | 21.96 | 22.89 | 7,008,021 | +1.32(+6.12%) |
Jul 20, 2020 | 21.86 | 22.29 | 21.52 | 21.57 | 3,867,564 | -0.32(-1.47%) |
Jul 17, 2020 | 22.13 | 22.45 | 21.67 | 21.89 | 4,603,984 | -0.14(-0.62%) |
Jul 16, 2020 | 21.78 | 22.28 | 21.31 | 22.03 | 5,237,707 | +0.02(+0.07%) |
Jul 15, 2020 | 21.50 | 22.23 | 21.41 | 22.02 | 8,955,120 | +1.23(+5.92%) |
Jul 14, 2020 | 20.14 | 20.85 | 19.99 | 20.79 | 7,637,292 | +0.48(+2.37%) |
Jul 13, 2020 | 20.73 | 20.99 | 20.07 | 20.31 | 8,776,099 | -0.10(-0.49%) |
Jul 10, 2020 | 19.89 | 20.54 | 19.58 | 20.41 | 7,862,090 | +0.44(+2.18%) |
Jul 09, 2020 | 21.00 | 21.00 | 19.73 | 19.97 | 8,409,605 | -0.95(-4.56%) |
Jul 08, 2020 | 20.99 | 21.33 | 20.36 | 20.92 | 9,513,174 | -0.14(-0.65%) |
Jul 07, 2020 | 21.19 | 21.96 | 20.65 | 21.06 | 11,809,767 | -0.54(-2.51%) |
Jul 06, 2020 | 25.16 | 25.25 | 21.29 | 21.60 | 19,970,678 | -2.95(-12.01%) |
Jul 02, 2020 | 25.19 | 25.56 | 24.44 | 24.55 | 4,608,175 | -0.02(-0.09%) |
Jul 01, 2020 | 25.41 | 25.97 | 24.53 | 24.57 | 4,900,144 | -0.79(-3.13%) |
Jun 30, 2020 | 23.96 | 25.51 | 23.83 | 25.37 | 6,356,949 | +1.08(+4.43%) |
Jun 29, 2020 | 23.69 | 24.51 | 23.33 | 24.29 | 6,444,547 | +0.76(+3.25%) |
Jun 26, 2020 | 24.77 | 24.86 | 23.33 | 23.53 | 13,364,506 | -1.44(-5.78%) |
Jun 25, 2020 | 24.22 | 25.53 | 24.10 | 24.97 | 8,081,207 | +0.31(+1.24%) |
Jun 24, 2020 | 26.65 | 26.65 | 24.17 | 24.67 | 11,458,771 | -2.34(-8.65%) |
Jun 23, 2020 | 28.03 | 28.21 | 26.98 | 27.00 | 7,729,287 | -0.43(-1.56%) |
Jun 22, 2020 | 26.75 | 27.50 | 26.25 | 27.43 | 7,389,614 | +0.57(+2.13%) |
Jun 19, 2020 | 28.70 | 28.95 | 26.79 | 26.86 | 18,851,600 | -0.90(-3.25%) |
Jun 18, 2020 | 27.31 | 28.25 | 27.13 | 27.76 | 5,552,735 | +0.14(+0.50%) |
Jun 17, 2020 | 29.32 | 29.61 | 27.62 | 27.62 | 6,891,109 | -1.70(-5.81%) |
Jun 16, 2020 | 28.96 | 29.58 | 27.72 | 29.32 | 12,882,108 | +1.50(+5.38%) |
Jun 15, 2020 | 24.82 | 28.24 | 24.64 | 27.83 | 16,067,218 | +1.79(+6.89%) |
Jun 12, 2020 | 25.69 | 26.19 | 24.75 | 26.03 | 41,246,380 | -0.95(-3.51%) |
Jun 11, 2020 | 27.98 | 28.99 | 26.09 | 26.98 | 19,542,974 | -5.08(-15.84%) |
Jun 10, 2020 | 33.32 | 33.52 | 32.06 | 32.06 | 7,232,088 | -1.88(-5.54%) |
Jun 09, 2020 | 35.11 | 35.15 | 33.76 | 33.94 | 7,246,635 | -2.75(-7.49%) |
Jun 08, 2020 | 35.95 | 36.93 | 35.48 | 36.69 | 8,167,419 | +2.05(+5.93%) |
Jun 05, 2020 | 33.69 | 35.98 | 33.15 | 34.63 | 10,531,456 | +3.54(+11.40%) |
Jun 04, 2020 | 30.81 | 31.43 | 30.33 | 31.09 | 7,363,556 | +0.10(+0.32%) |
Jun 03, 2020 | 30.27 | 31.24 | 30.27 | 30.99 | 7,277,252 | +0.73(+2.40%) |
Jun 02, 2020 | 29.58 | 30.29 | 29.06 | 30.26 | 5,827,546 | +1.14(+3.91%) |
Jun 01, 2020 | 27.93 | 29.16 | 27.32 | 29.13 | 5,756,406 | +1.11(+3.95%) |
May 29, 2020 | 28.03 | 28.51 | 27.21 | 28.02 | 11,974,760 | -0.45(-1.58%) |
May 28, 2020 | 28.97 | 29.18 | 27.95 | 28.47 | 6,578,118 | -0.24(-0.85%) |
May 27, 2020 | 29.25 | 29.39 | 27.42 | 28.71 | 7,109,029 | -0.02(-0.05%) |
May 26, 2020 | 28.85 | 29.26 | 28.34 | 28.73 | 6,339,289 | +1.08(+3.92%) |
May 22, 2020 | 27.11 | 27.71 | 26.55 | 27.64 | 4,932,270 | +0.14(+0.50%) |
May 21, 2020 | 28.03 | 28.26 | 27.00 | 27.51 | 5,401,113 | -0.37(-1.34%) |
May 20, 2020 | 27.60 | 28.48 | 27.49 | 27.88 | 8,687,534 | +1.07(+3.99%) |
May 19, 2020 | 26.73 | 27.25 | 26.15 | 26.81 | 7,814,673 | +0.03(+0.11%) |
May 18, 2020 | 26.35 | 27.29 | 26.19 | 26.78 | 7,898,927 | +2.05(+8.27%) |
May 15, 2020 | 23.37 | 24.81 | 23.15 | 24.74 | 7,246,375 | +1.28(+5.47%) |
May 14, 2020 | 22.86 | 23.98 | 22.00 | 23.45 | 7,112,020 | +0.18(+0.75%) |
May 13, 2020 | 24.32 | 24.57 | 22.74 | 23.28 | 10,964,233 | -1.88(-7.47%) |
May 12, 2020 | 24.28 | 25.94 | 24.22 | 25.16 | 10,442,423 | +1.19(+4.97%) |
May 11, 2020 | 23.49 | 24.39 | 23.40 | 23.96 | 4,827,051 | +0.04(+0.16%) |
May 08, 2020 | 23.25 | 24.07 | 23.07 | 23.93 | 6,644,540 | +1.21(+5.31%) |
May 07, 2020 | 22.53 | 23.31 | 22.47 | 22.72 | 6,155,870 | +0.84(+3.84%) |
May 06, 2020 | 22.86 | 23.22 | 21.88 | 21.88 | 4,733,579 | -0.98(-4.28%) |
May 05, 2020 | 22.91 | 23.19 | 22.25 | 22.86 | 6,264,914 | +0.57(+2.54%) |
May 04, 2020 | 20.62 | 22.31 | 20.54 | 22.29 | 7,123,103 | +0.95(+4.47%) |