Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.43 | 31.49 | 30.77 | 31.27 | 33,276,662 | -0.21(-0.67%) |
Jul 30, 2020 | 31.11 | 31.64 | 31.04 | 31.48 | 37,662,556 | -0.11(-0.36%) |
Jul 29, 2020 | 31.63 | 31.75 | 30.94 | 31.60 | 43,631,944 | +0.19(+0.61%) |
Jul 28, 2020 | 31.02 | 31.65 | 30.63 | 31.40 | 66,434,416 | +1.19(+3.94%) |
Jul 27, 2020 | 30.07 | 30.38 | 29.96 | 30.21 | 32,515,932 | -0.10(-0.32%) |
Jul 24, 2020 | 30.61 | 30.70 | 30.04 | 30.31 | 39,929,604 | -0.60(-1.95%) |
Jul 23, 2020 | 31.57 | 31.73 | 30.73 | 30.91 | 70,285,768 | -0.12(-0.39%) |
Jul 22, 2020 | 30.77 | 31.17 | 30.20 | 31.03 | 106,819,168 | +1.51(+5.10%) |
Jul 21, 2020 | 29.73 | 29.84 | 29.39 | 29.53 | 27,821,148 | +0.15(+0.52%) |
Jul 20, 2020 | 30.17 | 30.28 | 29.23 | 29.38 | 43,252,472 | +0.20(+0.69%) |
Jul 17, 2020 | 28.86 | 29.24 | 28.75 | 29.17 | 27,546,558 | +0.52(+1.83%) |
Jul 16, 2020 | 28.65 | 28.68 | 28.38 | 28.65 | 21,714,844 | -0.10(-0.34%) |
Jul 15, 2020 | 28.96 | 28.97 | 28.55 | 28.75 | 30,990,834 | +0.39(+1.39%) |
Jul 14, 2020 | 28.47 | 28.51 | 28.07 | 28.35 | 38,669,884 | +0.02(+0.06%) |
Jul 13, 2020 | 27.95 | 28.75 | 27.78 | 28.34 | 66,664,548 | +1.11(+4.08%) |
Jul 10, 2020 | 27.09 | 27.40 | 26.95 | 27.23 | 28,834,592 | +0.30(+1.11%) |
Jul 09, 2020 | 27.15 | 27.27 | 26.64 | 26.93 | 23,993,896 | -0.27(-1.01%) |
Jul 08, 2020 | 27.37 | 27.66 | 27.02 | 27.20 | 28,589,910 | -0.19(-0.68%) |
Jul 07, 2020 | 27.40 | 27.64 | 27.33 | 27.39 | 29,640,138 | -0.39(-1.39%) |
Jul 06, 2020 | 28.13 | 28.16 | 27.67 | 27.77 | 31,996,698 | +0.00(+0.00%) |
Jul 02, 2020 | 27.86 | 28.04 | 27.40 | 27.77 | 53,369,568 | +0.62(+2.28%) |
Jul 01, 2020 | 27.80 | 27.80 | 27.14 | 27.15 | 86,488,952 | +0.84(+3.18%) |
Jun 30, 2020 | 26.18 | 26.46 | 25.94 | 26.32 | 30,002,202 | +0.05(+0.18%) |
Jun 29, 2020 | 26.12 | 26.29 | 25.91 | 26.27 | 28,235,628 | +0.48(+1.87%) |
Jun 26, 2020 | 25.95 | 25.98 | 25.44 | 25.79 | 49,695,088 | -0.23(-0.87%) |
Jun 25, 2020 | 25.84 | 26.06 | 25.62 | 26.01 | 32,317,664 | +0.10(+0.40%) |
Jun 24, 2020 | 26.32 | 26.34 | 25.75 | 25.91 | 36,326,168 | -0.47(-1.77%) |
Jun 23, 2020 | 26.72 | 26.76 | 26.35 | 26.37 | 44,420,504 | -0.27(-1.03%) |
Jun 22, 2020 | 26.82 | 26.85 | 26.49 | 26.65 | 27,502,134 | -0.25(-0.93%) |
Jun 19, 2020 | 27.11 | 27.15 | 26.65 | 26.90 | 51,785,940 | +0.14(+0.54%) |
Jun 18, 2020 | 26.78 | 26.94 | 26.54 | 26.75 | 38,049,028 | -0.26(-0.95%) |
Jun 17, 2020 | 27.03 | 27.17 | 26.81 | 27.01 | 32,425,626 | +0.13(+0.48%) |
Jun 16, 2020 | 27.03 | 27.33 | 26.33 | 26.88 | 65,550,580 | +0.03(+0.12%) |
Jun 15, 2020 | 26.80 | 27.14 | 26.36 | 26.85 | 42,721,340 | -0.31(-1.16%) |
Jun 12, 2020 | 27.43 | 27.45 | 26.59 | 27.16 | 44,682,996 | +0.36(+1.35%) |
Jun 11, 2020 | 28.65 | 28.71 | 26.78 | 26.80 | 74,446,560 | -2.11(-7.29%) |
Jun 10, 2020 | 29.26 | 29.33 | 28.88 | 28.91 | 34,834,944 | -0.23(-0.80%) |
Jun 09, 2020 | 29.38 | 29.50 | 29.11 | 29.14 | 25,549,942 | -0.31(-1.04%) |
Jun 08, 2020 | 28.81 | 29.46 | 28.71 | 29.45 | 35,589,656 | +0.48(+1.67%) |
Jun 05, 2020 | 29.17 | 29.37 | 28.88 | 28.96 | 43,272,076 | -0.02(-0.06%) |
Jun 04, 2020 | 28.74 | 29.21 | 28.73 | 28.98 | 31,836,452 | -0.12(-0.41%) |
Jun 03, 2020 | 29.21 | 29.30 | 28.60 | 29.10 | 45,670,948 | +0.00(+0.00%) |
Jun 02, 2020 | 28.59 | 29.10 | 28.37 | 29.10 | 50,323,576 | +0.56(+1.97%) |
Jun 01, 2020 | 28.57 | 28.76 | 28.10 | 28.54 | 90,679,056 | -2.20(-7.15%) |
May 29, 2020 | 30.80 | 30.93 | 30.24 | 30.74 | 57,339,156 | +0.01(+0.03%) |
May 28, 2020 | 30.45 | 30.94 | 30.36 | 30.73 | 26,553,752 | +0.62(+2.06%) |
May 27, 2020 | 30.11 | 30.21 | 29.75 | 30.11 | 30,535,384 | -0.07(-0.24%) |
May 26, 2020 | 30.30 | 30.48 | 30.14 | 30.18 | 27,419,676 | +0.00(+0.00%) |
May 22, 2020 | 29.87 | 30.20 | 29.75 | 30.18 | 18,604,392 | +0.19(+0.64%) |
May 21, 2020 | 30.24 | 30.30 | 29.82 | 29.99 | 20,807,204 | -0.30(-0.98%) |
May 20, 2020 | 30.54 | 30.74 | 30.21 | 30.28 | 20,630,790 | -0.04(-0.13%) |
May 19, 2020 | 30.46 | 30.60 | 30.03 | 30.32 | 22,953,436 | -0.31(-1.02%) |
May 18, 2020 | 30.86 | 30.95 | 30.28 | 30.64 | 26,687,064 | +0.25(+0.82%) |
May 15, 2020 | 30.55 | 30.72 | 30.09 | 30.39 | 30,014,520 | -0.13(-0.42%) |
May 14, 2020 | 29.62 | 30.55 | 29.60 | 30.52 | 26,349,478 | +0.70(+2.35%) |
May 13, 2020 | 30.03 | 30.12 | 29.44 | 29.82 | 28,993,160 | -0.25(-0.83%) |
May 12, 2020 | 30.68 | 30.78 | 30.05 | 30.07 | 22,791,418 | -0.60(-1.94%) |
May 11, 2020 | 29.98 | 30.75 | 29.91 | 30.66 | 30,201,638 | +0.71(+2.36%) |
May 08, 2020 | 29.98 | 30.08 | 29.81 | 29.95 | 23,461,536 | +0.21(+0.70%) |
May 07, 2020 | 30.91 | 30.98 | 29.69 | 29.75 | 39,533,788 | -0.94(-3.07%) |
May 06, 2020 | 31.05 | 31.09 | 30.69 | 30.69 | 28,627,164 | +0.00(+0.00%) |
May 05, 2020 | 30.93 | 30.97 | 30.50 | 30.69 | 28,687,906 | +0.71(+2.37%) |
May 04, 2020 | 29.96 | 30.22 | 29.81 | 29.98 | 23,684,704 | -0.02(-0.05%) |