Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.43 | 31.49 | 30.77 | 31.27 | 33,273,222 | -0.21(-0.67%) |
Jul 30, 2020 | 31.11 | 31.65 | 31.05 | 31.49 | 37,658,664 | -0.11(-0.36%) |
Jul 29, 2020 | 31.63 | 31.75 | 30.95 | 31.60 | 43,627,420 | +0.19(+0.62%) |
Jul 28, 2020 | 31.02 | 31.66 | 30.63 | 31.41 | 66,427,528 | +1.19(+3.94%) |
Jul 27, 2020 | 30.07 | 30.38 | 29.97 | 30.22 | 32,512,562 | -0.10(-0.32%) |
Jul 24, 2020 | 30.61 | 30.71 | 30.04 | 30.31 | 39,925,464 | -0.60(-1.95%) |
Jul 23, 2020 | 31.58 | 31.73 | 30.73 | 30.92 | 70,278,480 | -0.12(-0.39%) |
Jul 22, 2020 | 30.77 | 31.17 | 30.20 | 31.04 | 106,808,096 | +1.51(+5.10%) |
Jul 21, 2020 | 29.73 | 29.84 | 29.39 | 29.53 | 27,818,264 | +0.15(+0.52%) |
Jul 20, 2020 | 30.17 | 30.28 | 29.23 | 29.38 | 43,247,988 | +0.20(+0.69%) |
Jul 17, 2020 | 28.86 | 29.24 | 28.75 | 29.18 | 27,543,702 | +0.52(+1.83%) |
Jul 16, 2020 | 28.65 | 28.69 | 28.38 | 28.65 | 21,712,592 | -0.10(-0.34%) |
Jul 15, 2020 | 28.97 | 28.98 | 28.55 | 28.75 | 30,987,620 | +0.39(+1.39%) |
Jul 14, 2020 | 28.47 | 28.51 | 28.07 | 28.36 | 38,665,876 | +0.02(+0.06%) |
Jul 13, 2020 | 27.95 | 28.75 | 27.78 | 28.34 | 66,657,636 | +1.11(+4.08%) |
Jul 10, 2020 | 27.09 | 27.40 | 26.95 | 27.23 | 28,831,602 | +0.30(+1.11%) |
Jul 09, 2020 | 27.15 | 27.27 | 26.64 | 26.93 | 23,991,408 | -0.27(-1.01%) |
Jul 08, 2020 | 27.37 | 27.66 | 27.02 | 27.20 | 28,586,946 | -0.19(-0.68%) |
Jul 07, 2020 | 27.41 | 27.65 | 27.33 | 27.39 | 29,637,064 | -0.39(-1.39%) |
Jul 06, 2020 | 28.13 | 28.16 | 27.67 | 27.78 | 31,993,382 | +0.00(+0.00%) |
Jul 02, 2020 | 27.86 | 28.05 | 27.40 | 27.78 | 53,364,036 | +0.62(+2.28%) |
Jul 01, 2020 | 27.80 | 27.80 | 27.14 | 27.16 | 86,479,984 | +0.84(+3.18%) |
Jun 30, 2020 | 26.18 | 26.46 | 25.94 | 26.32 | 29,999,092 | +0.05(+0.18%) |
Jun 29, 2020 | 26.13 | 26.30 | 25.92 | 26.27 | 28,232,702 | +0.48(+1.87%) |
Jun 26, 2020 | 25.96 | 25.98 | 25.44 | 25.79 | 49,689,936 | -0.23(-0.87%) |
Jun 25, 2020 | 25.84 | 26.06 | 25.62 | 26.01 | 32,314,312 | +0.10(+0.40%) |
Jun 24, 2020 | 26.33 | 26.34 | 25.76 | 25.91 | 36,322,400 | -0.47(-1.77%) |
Jun 23, 2020 | 26.72 | 26.76 | 26.35 | 26.38 | 44,415,900 | -0.27(-1.03%) |
Jun 22, 2020 | 26.83 | 26.85 | 26.49 | 26.65 | 27,499,282 | -0.25(-0.93%) |
Jun 19, 2020 | 27.12 | 27.16 | 26.65 | 26.90 | 51,780,568 | +0.14(+0.54%) |
Jun 18, 2020 | 26.78 | 26.94 | 26.54 | 26.75 | 38,045,084 | -0.26(-0.95%) |
Jun 17, 2020 | 27.04 | 27.17 | 26.81 | 27.01 | 32,422,264 | +0.13(+0.48%) |
Jun 16, 2020 | 27.04 | 27.33 | 26.34 | 26.88 | 65,543,784 | +0.03(+0.12%) |
Jun 15, 2020 | 26.80 | 27.14 | 26.37 | 26.85 | 42,716,912 | -0.31(-1.16%) |
Jun 12, 2020 | 27.43 | 27.45 | 26.60 | 27.16 | 44,678,364 | +0.36(+1.35%) |
Jun 11, 2020 | 28.65 | 28.72 | 26.79 | 26.80 | 74,438,840 | -2.11(-7.29%) |
Jun 10, 2020 | 29.27 | 29.34 | 28.89 | 28.91 | 34,831,332 | -0.23(-0.80%) |
Jun 09, 2020 | 29.38 | 29.51 | 29.11 | 29.14 | 25,547,294 | -0.31(-1.04%) |
Jun 08, 2020 | 28.81 | 29.46 | 28.72 | 29.45 | 35,585,968 | +0.48(+1.67%) |
Jun 05, 2020 | 29.17 | 29.37 | 28.88 | 28.97 | 43,267,588 | -0.02(-0.06%) |
Jun 04, 2020 | 28.74 | 29.21 | 28.73 | 28.98 | 31,833,150 | -0.12(-0.42%) |
Jun 03, 2020 | 29.21 | 29.31 | 28.61 | 29.10 | 45,666,212 | +0.00(+0.00%) |
Jun 02, 2020 | 28.60 | 29.10 | 28.37 | 29.10 | 50,318,360 | +0.56(+1.97%) |
Jun 01, 2020 | 28.57 | 28.76 | 28.10 | 28.54 | 90,669,656 | -2.20(-7.15%) |
May 29, 2020 | 30.80 | 30.93 | 30.25 | 30.74 | 57,333,212 | +0.01(+0.03%) |
May 28, 2020 | 30.46 | 30.94 | 30.36 | 30.73 | 26,551,000 | +0.62(+2.06%) |
May 27, 2020 | 30.11 | 30.22 | 29.76 | 30.11 | 30,532,218 | -0.07(-0.24%) |
May 26, 2020 | 30.30 | 30.48 | 30.14 | 30.18 | 27,416,832 | +0.00(+0.00%) |
May 22, 2020 | 29.87 | 30.21 | 29.75 | 30.18 | 18,602,464 | +0.19(+0.64%) |
May 21, 2020 | 30.24 | 30.30 | 29.82 | 29.99 | 20,805,048 | -0.30(-0.98%) |
May 20, 2020 | 30.55 | 30.75 | 30.22 | 30.29 | 20,628,652 | -0.04(-0.13%) |
May 19, 2020 | 30.46 | 30.60 | 30.03 | 30.33 | 22,951,056 | -0.31(-1.02%) |
May 18, 2020 | 30.86 | 30.96 | 30.29 | 30.64 | 26,684,296 | +0.25(+0.82%) |
May 15, 2020 | 30.55 | 30.72 | 30.09 | 30.39 | 30,011,408 | -0.13(-0.42%) |
May 14, 2020 | 29.62 | 30.55 | 29.60 | 30.52 | 26,346,746 | +0.70(+2.35%) |
May 13, 2020 | 30.03 | 30.12 | 29.44 | 29.82 | 28,990,154 | -0.25(-0.83%) |
May 12, 2020 | 30.68 | 30.78 | 30.05 | 30.07 | 22,789,054 | -0.60(-1.94%) |
May 11, 2020 | 29.98 | 30.75 | 29.91 | 30.67 | 30,198,506 | +0.71(+2.36%) |
May 08, 2020 | 29.98 | 30.09 | 29.81 | 29.96 | 23,459,104 | +0.21(+0.70%) |
May 07, 2020 | 30.92 | 30.98 | 29.69 | 29.75 | 39,529,688 | -0.94(-3.07%) |
May 06, 2020 | 31.06 | 31.09 | 30.69 | 30.69 | 28,624,200 | +0.00(+0.00%) |
May 05, 2020 | 30.93 | 30.97 | 30.50 | 30.69 | 28,684,936 | +0.71(+2.37%) |
May 04, 2020 | 29.96 | 30.22 | 29.81 | 29.98 | 23,682,252 | -0.02(-0.05%) |