Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.90 | 31.97 | 31.23 | 31.74 | 32,782,280 | -0.21(-0.67%) |
Jul 30, 2020 | 31.58 | 32.12 | 31.51 | 31.96 | 37,103,016 | -0.12(-0.36%) |
Jul 29, 2020 | 32.11 | 32.23 | 31.41 | 32.07 | 42,983,716 | +0.20(+0.62%) |
Jul 28, 2020 | 31.48 | 32.13 | 31.09 | 31.88 | 65,447,416 | +1.21(+3.94%) |
Jul 27, 2020 | 30.52 | 30.84 | 30.41 | 30.67 | 32,032,852 | -0.10(-0.32%) |
Jul 24, 2020 | 31.07 | 31.17 | 30.49 | 30.77 | 39,336,380 | -0.61(-1.95%) |
Jul 23, 2020 | 32.05 | 32.20 | 31.19 | 31.38 | 69,241,552 | -0.12(-0.39%) |
Jul 22, 2020 | 31.23 | 31.64 | 30.65 | 31.50 | 105,232,184 | +1.53(+5.10%) |
Jul 21, 2020 | 30.18 | 30.29 | 29.83 | 29.97 | 27,407,816 | +0.16(+0.52%) |
Jul 20, 2020 | 30.63 | 30.73 | 29.67 | 29.82 | 42,609,884 | +0.20(+0.69%) |
Jul 17, 2020 | 29.30 | 29.68 | 29.18 | 29.61 | 27,137,306 | +0.53(+1.83%) |
Jul 16, 2020 | 29.08 | 29.12 | 28.80 | 29.08 | 21,392,232 | -0.10(-0.34%) |
Jul 15, 2020 | 29.40 | 29.41 | 28.98 | 29.18 | 30,530,410 | +0.40(+1.39%) |
Jul 14, 2020 | 28.89 | 28.94 | 28.49 | 28.78 | 38,095,376 | +0.02(+0.06%) |
Jul 13, 2020 | 28.37 | 29.18 | 28.20 | 28.76 | 65,674,128 | +1.13(+4.08%) |
Jul 10, 2020 | 27.50 | 27.81 | 27.35 | 27.64 | 28,406,204 | +0.30(+1.11%) |
Jul 09, 2020 | 27.56 | 27.68 | 27.04 | 27.33 | 23,637,426 | -0.28(-1.01%) |
Jul 08, 2020 | 27.78 | 28.08 | 27.42 | 27.61 | 28,165,158 | -0.19(-0.68%) |
Jul 07, 2020 | 27.82 | 28.06 | 27.74 | 27.80 | 29,199,782 | -0.39(-1.39%) |
Jul 06, 2020 | 28.55 | 28.58 | 28.09 | 28.19 | 31,521,332 | +0.00(+0.00%) |
Jul 02, 2020 | 28.28 | 28.47 | 27.81 | 28.19 | 52,576,672 | +0.63(+2.28%) |
Jul 01, 2020 | 28.22 | 28.22 | 27.55 | 27.56 | 85,204,008 | +0.85(+3.18%) |
Jun 30, 2020 | 26.57 | 26.86 | 26.33 | 26.71 | 29,556,468 | +0.05(+0.18%) |
Jun 29, 2020 | 26.52 | 26.69 | 26.31 | 26.66 | 27,816,140 | +0.49(+1.87%) |
Jun 26, 2020 | 26.35 | 26.37 | 25.82 | 26.17 | 48,956,780 | -0.23(-0.87%) |
Jun 25, 2020 | 26.23 | 26.45 | 26.00 | 26.40 | 31,837,528 | +0.11(+0.40%) |
Jun 24, 2020 | 26.72 | 26.74 | 26.14 | 26.30 | 35,786,480 | -0.47(-1.77%) |
Jun 23, 2020 | 27.12 | 27.16 | 26.75 | 26.77 | 43,760,560 | -0.28(-1.03%) |
Jun 22, 2020 | 27.23 | 27.25 | 26.89 | 27.05 | 27,093,542 | -0.25(-0.93%) |
Jun 19, 2020 | 27.52 | 27.56 | 27.05 | 27.30 | 51,016,568 | +0.15(+0.54%) |
Jun 18, 2020 | 27.18 | 27.34 | 26.94 | 27.15 | 37,483,744 | -0.26(-0.95%) |
Jun 17, 2020 | 27.44 | 27.58 | 27.21 | 27.42 | 31,943,886 | +0.13(+0.48%) |
Jun 16, 2020 | 27.44 | 27.74 | 26.73 | 27.29 | 64,576,712 | +0.03(+0.12%) |
Jun 15, 2020 | 27.20 | 27.55 | 26.76 | 27.25 | 42,086,640 | -0.32(-1.16%) |
Jun 12, 2020 | 27.84 | 27.86 | 27.00 | 27.57 | 44,019,152 | +0.37(+1.35%) |
Jun 11, 2020 | 29.08 | 29.15 | 27.19 | 27.20 | 73,340,528 | -2.14(-7.29%) |
Jun 10, 2020 | 29.70 | 29.78 | 29.32 | 29.34 | 34,317,408 | -0.24(-0.80%) |
Jun 09, 2020 | 29.82 | 29.95 | 29.55 | 29.58 | 25,170,354 | -0.31(-1.04%) |
Jun 08, 2020 | 29.25 | 29.90 | 29.15 | 29.89 | 35,060,908 | +0.49(+1.67%) |
Jun 05, 2020 | 29.61 | 29.81 | 29.31 | 29.40 | 42,629,192 | -0.02(-0.06%) |
Jun 04, 2020 | 29.17 | 29.65 | 29.16 | 29.42 | 31,363,466 | -0.12(-0.41%) |
Jun 03, 2020 | 29.65 | 29.74 | 29.03 | 29.54 | 44,992,424 | +0.00(+0.00%) |
Jun 02, 2020 | 29.03 | 29.54 | 28.80 | 29.54 | 49,575,932 | +0.57(+1.97%) |
Jun 01, 2020 | 29.00 | 29.19 | 28.52 | 28.97 | 89,331,856 | -2.23(-7.15%) |
May 29, 2020 | 31.26 | 31.39 | 30.70 | 31.20 | 56,487,284 | +0.01(+0.03%) |
May 28, 2020 | 30.91 | 31.40 | 30.81 | 31.19 | 26,159,250 | +0.63(+2.06%) |
May 27, 2020 | 30.56 | 30.67 | 30.20 | 30.56 | 30,081,726 | -0.07(-0.24%) |
May 26, 2020 | 30.76 | 30.94 | 30.59 | 30.63 | 27,012,308 | +0.00(+0.00%) |
May 22, 2020 | 30.32 | 30.66 | 30.19 | 30.63 | 18,327,992 | +0.20(+0.64%) |
May 21, 2020 | 30.69 | 30.76 | 30.27 | 30.44 | 20,498,078 | -0.30(-0.98%) |
May 20, 2020 | 31.00 | 31.21 | 30.67 | 30.74 | 20,324,284 | -0.04(-0.13%) |
May 19, 2020 | 30.92 | 31.06 | 30.48 | 30.78 | 22,612,422 | -0.32(-1.02%) |
May 18, 2020 | 31.32 | 31.42 | 30.74 | 31.10 | 26,290,580 | +0.25(+0.82%) |
May 15, 2020 | 31.01 | 31.18 | 30.54 | 30.85 | 29,568,600 | -0.13(-0.42%) |
May 14, 2020 | 30.06 | 31.01 | 30.05 | 30.98 | 25,958,012 | +0.71(+2.35%) |
May 13, 2020 | 30.48 | 30.57 | 29.88 | 30.27 | 28,562,416 | -0.25(-0.83%) |
May 12, 2020 | 31.14 | 31.24 | 30.50 | 30.52 | 22,452,810 | -0.60(-1.94%) |
May 11, 2020 | 30.43 | 31.21 | 30.36 | 31.13 | 29,752,940 | +0.72(+2.36%) |
May 08, 2020 | 30.43 | 30.54 | 30.26 | 30.41 | 23,112,974 | +0.21(+0.70%) |
May 07, 2020 | 31.38 | 31.44 | 30.14 | 30.19 | 38,946,444 | -0.96(-3.07%) |
May 06, 2020 | 31.52 | 31.55 | 31.15 | 31.15 | 28,201,856 | +0.00(+0.00%) |
May 05, 2020 | 31.39 | 31.43 | 30.96 | 31.15 | 28,261,696 | +0.72(+2.37%) |
May 04, 2020 | 30.41 | 30.67 | 30.26 | 30.43 | 23,332,826 | -0.02(-0.05%) |