Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.72 | 22.74 | 22.29 | 22.67 | 68,080,320 | +0.04(+0.16%) |
Jul 30, 2020 | 22.53 | 22.74 | 22.18 | 22.64 | 67,729,640 | -0.39(-1.70%) |
Jul 29, 2020 | 22.20 | 23.05 | 22.04 | 23.03 | 78,329,136 | +0.83(+3.74%) |
Jul 28, 2020 | 21.99 | 22.38 | 21.94 | 22.20 | 53,095,820 | +0.20(+0.91%) |
Jul 27, 2020 | 22.12 | 22.12 | 21.76 | 22.00 | 60,034,012 | -0.19(-0.86%) |
Jul 24, 2020 | 22.38 | 22.63 | 22.12 | 22.19 | 55,107,584 | -0.17(-0.77%) |
Jul 23, 2020 | 22.34 | 22.45 | 21.97 | 22.36 | 66,881,096 | +0.21(+0.95%) |
Jul 22, 2020 | 22.09 | 22.17 | 21.84 | 22.15 | 57,266,500 | -0.10(-0.45%) |
Jul 21, 2020 | 21.61 | 22.31 | 21.59 | 22.25 | 82,873,728 | +0.77(+3.56%) |
Jul 20, 2020 | 21.13 | 21.60 | 21.06 | 21.49 | 67,038,012 | +0.33(+1.55%) |
Jul 17, 2020 | 21.76 | 21.85 | 21.14 | 21.16 | 73,436,616 | -0.65(-2.97%) |
Jul 16, 2020 | 21.64 | 22.07 | 21.45 | 21.81 | 85,605,560 | -0.61(-2.72%) |
Jul 15, 2020 | 22.56 | 22.66 | 22.13 | 22.42 | 62,900,524 | +0.42(+1.91%) |
Jul 14, 2020 | 21.77 | 22.01 | 21.37 | 22.00 | 73,929,160 | -0.05(-0.21%) |
Jul 13, 2020 | 22.21 | 22.34 | 21.73 | 22.04 | 80,685,992 | +0.15(+0.71%) |
Jul 10, 2020 | 20.69 | 21.92 | 20.67 | 21.89 | 89,044,256 | +1.14(+5.49%) |
Jul 09, 2020 | 20.90 | 21.10 | 20.40 | 20.75 | 87,027,600 | -0.27(-1.30%) |
Jul 08, 2020 | 20.99 | 21.13 | 20.69 | 21.02 | 58,052,948 | +0.05(+0.26%) |
Jul 07, 2020 | 21.31 | 21.31 | 20.87 | 20.97 | 66,506,324 | -0.59(-2.75%) |
Jul 06, 2020 | 21.71 | 21.94 | 21.38 | 21.56 | 65,354,080 | +0.34(+1.59%) |
Jul 02, 2020 | 21.72 | 21.86 | 21.16 | 21.22 | 61,453,160 | +0.03(+0.13%) |
Jul 01, 2020 | 21.90 | 21.93 | 21.17 | 21.20 | 62,888,760 | -0.45(-2.06%) |
Jun 30, 2020 | 21.14 | 21.79 | 21.05 | 21.64 | 67,674,416 | +0.33(+1.54%) |
Jun 29, 2020 | 21.33 | 21.72 | 21.05 | 21.31 | 72,616,192 | +0.22(+1.04%) |
Jun 26, 2020 | 21.95 | 21.97 | 20.98 | 21.10 | 129,643,008 | -1.43(-6.35%) |
Jun 25, 2020 | 21.60 | 22.57 | 21.46 | 22.53 | 71,273,136 | +0.83(+3.82%) |
Jun 24, 2020 | 22.36 | 22.36 | 21.58 | 21.70 | 82,715,944 | -0.89(-3.95%) |
Jun 23, 2020 | 22.80 | 23.16 | 22.56 | 22.59 | 50,500,092 | +0.15(+0.69%) |
Jun 22, 2020 | 22.68 | 22.80 | 22.43 | 22.44 | 60,807,156 | -0.57(-2.50%) |
Jun 19, 2020 | 23.18 | 23.23 | 22.32 | 23.01 | 139,985,216 | +0.19(+0.84%) |
Jun 18, 2020 | 22.51 | 23.23 | 22.40 | 22.82 | 58,545,588 | +0.04(+0.16%) |
Jun 17, 2020 | 23.60 | 23.60 | 22.71 | 22.78 | 63,949,716 | -0.73(-3.10%) |
Jun 16, 2020 | 23.86 | 23.91 | 22.65 | 23.51 | 106,158,912 | +0.59(+2.58%) |
Jun 15, 2020 | 21.65 | 22.94 | 21.59 | 22.92 | 83,891,664 | +0.34(+1.49%) |
Jun 12, 2020 | 22.81 | 22.83 | 21.91 | 22.58 | 80,909,192 | +0.77(+3.55%) |
Jun 11, 2020 | 22.76 | 23.41 | 21.58 | 21.81 | 164,355,632 | -2.43(-10.04%) |
Jun 10, 2020 | 25.49 | 25.61 | 24.16 | 24.24 | 99,133,304 | -1.48(-5.74%) |
Jun 09, 2020 | 25.26 | 26.01 | 25.11 | 25.72 | 85,302,176 | -0.29(-1.12%) |
Jun 08, 2020 | 26.05 | 26.34 | 25.64 | 26.01 | 87,243,264 | +0.39(+1.53%) |
Jun 05, 2020 | 26.38 | 26.44 | 25.41 | 25.62 | 130,332,920 | +1.21(+4.97%) |
Jun 04, 2020 | 23.43 | 24.45 | 23.30 | 24.40 | 103,697,704 | +0.88(+3.76%) |
Jun 03, 2020 | 23.08 | 23.66 | 22.98 | 23.52 | 95,708,064 | +1.04(+4.63%) |
Jun 02, 2020 | 22.59 | 22.98 | 22.23 | 22.48 | 78,501,168 | +0.21(+0.93%) |
Jun 01, 2020 | 21.97 | 22.51 | 21.76 | 22.27 | 64,570,816 | +0.44(+2.03%) |
May 29, 2020 | 22.10 | 22.54 | 21.77 | 21.83 | 125,888,992 | -0.67(-2.98%) |
May 28, 2020 | 23.60 | 23.66 | 22.43 | 22.50 | 93,244,336 | -1.01(-4.31%) |
May 27, 2020 | 23.59 | 23.68 | 22.60 | 23.51 | 129,907,896 | +1.54(+7.00%) |
May 26, 2020 | 21.42 | 22.26 | 21.42 | 21.97 | 131,983,056 | +1.47(+7.15%) |
May 22, 2020 | 20.75 | 20.77 | 20.33 | 20.51 | 53,159,636 | -0.22(-1.05%) |
May 21, 2020 | 20.64 | 21.06 | 20.61 | 20.72 | 63,733,588 | -0.01(-0.04%) |
May 20, 2020 | 20.52 | 20.81 | 20.49 | 20.73 | 66,023,932 | +0.63(+3.15%) |
May 19, 2020 | 20.51 | 20.81 | 20.07 | 20.10 | 68,680,192 | -0.65(-3.14%) |
May 18, 2020 | 20.29 | 20.87 | 19.97 | 20.75 | 95,739,008 | +1.35(+6.95%) |
May 15, 2020 | 19.37 | 19.64 | 19.21 | 19.40 | 71,256,584 | -0.24(-1.24%) |
May 14, 2020 | 18.36 | 19.72 | 18.19 | 19.65 | 97,561,648 | +0.76(+4.02%) |
May 13, 2020 | 19.60 | 19.68 | 18.75 | 18.89 | 123,780,864 | -0.90(-4.57%) |
May 12, 2020 | 20.55 | 20.65 | 19.77 | 19.79 | 76,716,072 | -0.64(-3.14%) |
May 11, 2020 | 20.91 | 20.92 | 20.42 | 20.43 | 76,067,664 | -0.90(-4.20%) |
May 08, 2020 | 21.24 | 21.38 | 21.04 | 21.33 | 50,002,564 | +0.66(+3.20%) |
May 07, 2020 | 20.51 | 21.15 | 20.46 | 20.67 | 57,300,928 | +0.44(+2.19%) |
May 06, 2020 | 20.81 | 20.89 | 20.12 | 20.23 | 59,493,260 | -0.28(-1.37%) |
May 05, 2020 | 21.25 | 21.28 | 20.47 | 20.51 | 50,454,784 | -0.24(-1.18%) |
May 04, 2020 | 20.54 | 20.80 | 20.30 | 20.75 | 50,669,668 | -0.14(-0.65%) |