Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.78 | 25.82 | 24.68 | 24.97 | 5,386,725 | -1.14(-4.36%) |
Jul 30, 2020 | 26.13 | 26.15 | 25.87 | 26.10 | 2,713,227 | -0.25(-0.96%) |
Jul 29, 2020 | 26.45 | 26.45 | 26.13 | 26.36 | 2,481,726 | +0.09(+0.34%) |
Jul 28, 2020 | 26.34 | 26.61 | 26.23 | 26.27 | 3,657,596 | +0.24(+0.91%) |
Jul 27, 2020 | 25.93 | 26.05 | 25.82 | 26.03 | 1,664,196 | +0.28(+1.10%) |
Jul 24, 2020 | 25.87 | 26.06 | 25.65 | 25.75 | 2,564,557 | -0.19(-0.72%) |
Jul 23, 2020 | 26.07 | 26.09 | 25.84 | 25.93 | 2,390,250 | +0.06(+0.23%) |
Jul 22, 2020 | 25.83 | 25.89 | 25.55 | 25.87 | 2,693,001 | +0.05(+0.20%) |
Jul 21, 2020 | 25.82 | 26.20 | 25.81 | 25.82 | 3,836,020 | +0.01(+0.06%) |
Jul 20, 2020 | 25.90 | 25.92 | 25.55 | 25.81 | 4,760,206 | -0.57(-2.14%) |
Jul 17, 2020 | 26.59 | 26.65 | 26.25 | 26.37 | 4,196,365 | -0.13(-0.51%) |
Jul 16, 2020 | 26.62 | 26.83 | 26.51 | 26.51 | 3,315,594 | -0.51(-1.90%) |
Jul 15, 2020 | 27.55 | 27.60 | 26.94 | 27.02 | 3,158,616 | -0.42(-1.55%) |
Jul 14, 2020 | 27.16 | 27.50 | 27.09 | 27.44 | 2,354,458 | +0.28(+1.04%) |
Jul 13, 2020 | 27.59 | 27.63 | 27.11 | 27.16 | 2,548,731 | -0.54(-1.96%) |
Jul 10, 2020 | 27.33 | 27.72 | 27.32 | 27.70 | 2,876,056 | +0.13(+0.49%) |
Jul 09, 2020 | 28.04 | 28.05 | 27.49 | 27.57 | 3,241,315 | -0.80(-2.81%) |
Jul 08, 2020 | 28.40 | 28.54 | 28.10 | 28.37 | 3,691,024 | -0.27(-0.94%) |
Jul 07, 2020 | 28.31 | 28.86 | 28.28 | 28.64 | 1,756,522 | -0.26(-0.91%) |
Jul 06, 2020 | 28.62 | 28.93 | 28.62 | 28.90 | 1,653,283 | +0.05(+0.18%) |
Jul 02, 2020 | 28.88 | 29.03 | 28.69 | 28.85 | 1,383,706 | +0.12(+0.41%) |
Jul 01, 2020 | 28.41 | 28.89 | 28.40 | 28.73 | 1,908,858 | +0.36(+1.26%) |
Jun 30, 2020 | 28.19 | 28.55 | 28.16 | 28.37 | 2,481,100 | -0.23(-0.79%) |
Jun 29, 2020 | 28.27 | 28.60 | 28.23 | 28.60 | 2,571,970 | +0.28(+0.98%) |
Jun 26, 2020 | 28.70 | 28.71 | 28.21 | 28.32 | 3,201,651 | -0.41(-1.42%) |
Jun 25, 2020 | 28.21 | 28.86 | 27.97 | 28.73 | 2,854,422 | +0.86(+3.07%) |
Jun 24, 2020 | 28.42 | 28.45 | 27.84 | 27.88 | 2,138,833 | -1.13(-3.88%) |
Jun 23, 2020 | 29.42 | 29.43 | 28.96 | 29.00 | 1,295,571 | -0.02(-0.08%) |
Jun 22, 2020 | 29.15 | 29.15 | 28.79 | 29.03 | 1,756,717 | +0.39(+1.38%) |
Jun 19, 2020 | 28.78 | 29.08 | 28.60 | 28.63 | 2,405,138 | -0.20(-0.68%) |
Jun 18, 2020 | 28.51 | 28.92 | 28.49 | 28.83 | 1,470,438 | -0.10(-0.33%) |
Jun 17, 2020 | 29.12 | 29.15 | 28.83 | 28.92 | 1,705,171 | -0.10(-0.35%) |
Jun 16, 2020 | 28.84 | 29.26 | 28.72 | 29.03 | 1,949,378 | +0.76(+2.69%) |
Jun 15, 2020 | 27.44 | 28.39 | 27.34 | 28.27 | 2,522,010 | +0.40(+1.44%) |
Jun 12, 2020 | 28.18 | 28.24 | 27.45 | 27.86 | 1,972,267 | +0.34(+1.25%) |
Jun 11, 2020 | 28.61 | 28.64 | 27.52 | 27.52 | 2,695,448 | -1.83(-6.25%) |
Jun 10, 2020 | 29.38 | 29.67 | 29.18 | 29.35 | 2,960,099 | +0.74(+2.58%) |
Jun 09, 2020 | 28.19 | 28.73 | 28.18 | 28.62 | 3,272,890 | -0.91(-3.09%) |
Jun 08, 2020 | 29.38 | 29.57 | 29.20 | 29.53 | 3,382,293 | -0.14(-0.47%) |
Jun 05, 2020 | 30.00 | 30.10 | 29.67 | 29.67 | 3,300,429 | -0.29(-0.95%) |
Jun 04, 2020 | 29.78 | 30.00 | 29.62 | 29.95 | 1,990,726 | -0.17(-0.56%) |
Jun 03, 2020 | 29.84 | 30.39 | 29.81 | 30.12 | 2,121,234 | +0.51(+1.73%) |
Jun 02, 2020 | 29.71 | 29.82 | 29.48 | 29.61 | 1,356,578 | -0.20(-0.69%) |
Jun 01, 2020 | 29.38 | 29.83 | 29.37 | 29.81 | 1,598,475 | +0.52(+1.77%) |
May 29, 2020 | 29.45 | 29.45 | 28.82 | 29.30 | 2,668,362 | -0.27(-0.91%) |
May 28, 2020 | 29.90 | 29.98 | 29.57 | 29.57 | 1,693,790 | -0.01(-0.05%) |
May 27, 2020 | 29.47 | 29.61 | 29.30 | 29.58 | 1,771,522 | +0.61(+2.09%) |
May 26, 2020 | 28.76 | 29.11 | 28.65 | 28.97 | 1,835,634 | +0.58(+2.06%) |
May 22, 2020 | 28.02 | 28.39 | 27.88 | 28.39 | 1,677,029 | +0.19(+0.67%) |
May 21, 2020 | 28.39 | 28.54 | 28.09 | 28.20 | 1,255,695 | +0.05(+0.18%) |
May 20, 2020 | 27.83 | 28.15 | 27.64 | 28.15 | 1,560,358 | +0.74(+2.69%) |
May 19, 2020 | 27.53 | 27.68 | 27.36 | 27.41 | 1,579,581 | -0.47(-1.68%) |
May 18, 2020 | 27.78 | 28.02 | 27.76 | 27.88 | 2,510,565 | +0.58(+2.14%) |
May 15, 2020 | 27.26 | 27.46 | 27.15 | 27.29 | 2,049,566 | +0.16(+0.59%) |
May 14, 2020 | 27.03 | 27.33 | 26.78 | 27.13 | 2,315,488 | -0.48(-1.72%) |
May 13, 2020 | 28.20 | 28.22 | 27.34 | 27.61 | 2,183,824 | -0.40(-1.44%) |
May 12, 2020 | 28.72 | 28.81 | 28.01 | 28.01 | 2,086,733 | +0.16(+0.58%) |
May 11, 2020 | 27.65 | 28.00 | 27.55 | 27.85 | 1,687,573 | +0.15(+0.53%) |
May 08, 2020 | 27.45 | 27.90 | 27.36 | 27.70 | 1,254,283 | +0.67(+2.46%) |
May 07, 2020 | 27.17 | 27.29 | 26.88 | 27.04 | 1,751,933 | -0.10(-0.38%) |
May 06, 2020 | 27.45 | 27.55 | 27.03 | 27.14 | 2,337,173 | -0.49(-1.77%) |
May 05, 2020 | 27.45 | 27.79 | 27.39 | 27.63 | 2,349,583 | +0.33(+1.21%) |
May 04, 2020 | 27.29 | 27.34 | 27.02 | 27.30 | 1,893,266 | +0.01(+0.03%) |