Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.02 | 31.11 | 30.57 | 30.83 | 425,192 | -0.15(-0.48%) |
Jul 30, 2020 | 30.92 | 31.02 | 30.66 | 30.98 | 122,210 | -0.29(-0.92%) |
Jul 29, 2020 | 31.05 | 31.33 | 31.05 | 31.26 | 351,287 | +0.50(+1.63%) |
Jul 28, 2020 | 30.97 | 31.00 | 30.75 | 30.76 | 211,851 | -0.21(-0.67%) |
Jul 27, 2020 | 30.72 | 30.99 | 30.60 | 30.97 | 184,340 | +0.45(+1.48%) |
Jul 24, 2020 | 30.25 | 30.52 | 30.13 | 30.52 | 276,215 | -0.01(-0.03%) |
Jul 23, 2020 | 30.86 | 30.96 | 30.45 | 30.53 | 220,958 | -0.25(-0.82%) |
Jul 22, 2020 | 30.87 | 30.87 | 30.61 | 30.78 | 363,928 | -0.19(-0.61%) |
Jul 21, 2020 | 31.13 | 31.21 | 30.97 | 30.97 | 166,350 | +0.34(+1.10%) |
Jul 20, 2020 | 30.31 | 30.64 | 30.28 | 30.63 | 221,727 | +0.49(+1.62%) |
Jul 17, 2020 | 30.19 | 30.19 | 30.02 | 30.14 | 429,562 | +0.26(+0.88%) |
Jul 16, 2020 | 29.73 | 29.93 | 29.65 | 29.88 | 300,251 | -0.50(-1.64%) |
Jul 15, 2020 | 30.42 | 30.53 | 30.19 | 30.38 | 503,017 | +0.14(+0.47%) |
Jul 14, 2020 | 29.86 | 30.26 | 29.72 | 30.24 | 184,435 | +0.10(+0.34%) |
Jul 13, 2020 | 30.64 | 30.84 | 30.11 | 30.13 | 362,908 | -0.31(-1.02%) |
Jul 10, 2020 | 30.42 | 30.46 | 30.23 | 30.44 | 233,696 | -0.15(-0.49%) |
Jul 09, 2020 | 30.89 | 30.92 | 30.35 | 30.59 | 523,114 | +0.04(+0.12%) |
Jul 08, 2020 | 30.22 | 30.55 | 30.17 | 30.55 | 512,518 | +0.85(+2.88%) |
Jul 07, 2020 | 29.84 | 30.00 | 29.69 | 29.70 | 546,535 | -0.46(-1.52%) |
Jul 06, 2020 | 29.93 | 30.16 | 29.93 | 30.16 | 967,541 | +1.15(+3.98%) |
Jul 02, 2020 | 29.04 | 29.17 | 28.94 | 29.01 | 224,105 | +0.61(+2.15%) |
Jul 01, 2020 | 28.23 | 28.47 | 28.23 | 28.40 | 423,923 | +0.33(+1.17%) |
Jun 30, 2020 | 28.09 | 28.18 | 27.95 | 28.07 | 243,706 | -0.07(-0.27%) |
Jun 29, 2020 | 28.01 | 28.14 | 27.85 | 28.14 | 288,595 | +0.15(+0.54%) |
Jun 26, 2020 | 28.22 | 28.22 | 27.91 | 27.99 | 91,752 | -0.33(-1.16%) |
Jun 25, 2020 | 28.13 | 28.34 | 28.05 | 28.32 | 410,504 | +0.08(+0.30%) |
Jun 24, 2020 | 28.54 | 28.56 | 28.04 | 28.24 | 244,662 | -0.37(-1.28%) |
Jun 23, 2020 | 28.68 | 28.72 | 28.56 | 28.60 | 185,276 | +0.38(+1.33%) |
Jun 22, 2020 | 28.07 | 28.27 | 28.03 | 28.23 | 193,103 | +0.36(+1.31%) |
Jun 19, 2020 | 28.26 | 28.26 | 27.75 | 27.86 | 120,030 | +0.04(+0.13%) |
Jun 18, 2020 | 27.78 | 27.91 | 27.73 | 27.82 | 160,175 | +0.05(+0.17%) |
Jun 17, 2020 | 27.76 | 27.88 | 27.70 | 27.78 | 197,380 | +0.22(+0.81%) |
Jun 16, 2020 | 27.93 | 27.97 | 27.39 | 27.55 | 431,258 | +0.31(+1.13%) |
Jun 15, 2020 | 26.80 | 27.39 | 26.71 | 27.24 | 410,461 | -0.23(-0.85%) |
Jun 12, 2020 | 27.54 | 27.69 | 27.12 | 27.48 | 253,420 | +0.58(+2.16%) |
Jun 11, 2020 | 27.39 | 27.53 | 26.85 | 26.90 | 1,889,090 | -1.29(-4.58%) |
Jun 10, 2020 | 28.08 | 28.31 | 28.01 | 28.19 | 241,739 | +0.27(+0.97%) |
Jun 09, 2020 | 27.79 | 28.02 | 27.68 | 27.92 | 433,979 | -0.27(-0.96%) |
Jun 08, 2020 | 27.95 | 28.19 | 27.75 | 28.19 | 288,310 | +0.15(+0.53%) |
Jun 05, 2020 | 28.02 | 28.13 | 27.92 | 28.04 | 189,183 | +0.70(+2.57%) |
Jun 04, 2020 | 27.42 | 27.56 | 27.18 | 27.34 | 745,543 | -0.36(-1.32%) |
Jun 03, 2020 | 27.49 | 27.76 | 27.39 | 27.70 | 523,556 | +0.65(+2.39%) |
Jun 02, 2020 | 26.80 | 27.06 | 26.70 | 27.06 | 155,830 | +0.64(+2.41%) |
Jun 01, 2020 | 26.16 | 26.43 | 26.06 | 26.42 | 203,352 | +0.52(+2.02%) |
May 29, 2020 | 25.60 | 25.92 | 25.40 | 25.90 | 201,796 | +0.51(+2.03%) |
May 28, 2020 | 25.64 | 25.71 | 25.35 | 25.38 | 299,373 | -0.16(-0.62%) |
May 27, 2020 | 25.58 | 25.58 | 25.24 | 25.54 | 372,723 | +0.07(+0.29%) |
May 26, 2020 | 25.67 | 25.81 | 25.47 | 25.47 | 149,577 | +0.52(+2.10%) |
May 22, 2020 | 25.09 | 25.09 | 24.84 | 24.94 | 274,690 | -0.53(-2.09%) |
May 21, 2020 | 25.63 | 25.66 | 25.35 | 25.48 | 534,914 | -0.29(-1.13%) |
May 20, 2020 | 25.87 | 25.98 | 25.58 | 25.77 | 233,975 | +0.36(+1.44%) |
May 19, 2020 | 25.55 | 25.68 | 25.39 | 25.40 | 470,970 | -0.18(-0.70%) |
May 18, 2020 | 25.24 | 25.63 | 25.22 | 25.58 | 176,878 | +0.91(+3.68%) |
May 15, 2020 | 24.60 | 24.76 | 24.51 | 24.67 | 271,697 | -0.34(-1.35%) |
May 14, 2020 | 24.48 | 25.01 | 24.32 | 25.01 | 480,280 | +0.11(+0.45%) |
May 13, 2020 | 25.17 | 25.29 | 24.74 | 24.90 | 386,372 | +0.01(+0.04%) |
May 12, 2020 | 25.11 | 25.36 | 24.89 | 24.89 | 408,403 | -0.07(-0.26%) |
May 11, 2020 | 24.99 | 25.09 | 24.90 | 24.95 | 331,777 | -0.09(-0.37%) |
May 08, 2020 | 24.81 | 25.10 | 24.81 | 25.05 | 810,283 | +0.51(+2.06%) |
May 07, 2020 | 24.60 | 24.63 | 24.43 | 24.54 | 239,959 | +0.19(+0.77%) |
May 06, 2020 | 24.57 | 24.57 | 24.32 | 24.35 | 418,422 | -0.04(-0.15%) |
May 05, 2020 | 24.48 | 24.54 | 24.36 | 24.39 | 99,202 | +0.19(+0.78%) |
May 04, 2020 | 24.12 | 24.24 | 23.91 | 24.20 | 429,664 | +0.34(+1.45%) |