Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.01 | 31.07 | 30.36 | 30.86 | 33,725,032 | -0.21(-0.67%) |
Jul 30, 2020 | 30.70 | 31.22 | 30.63 | 31.06 | 38,170,024 | -0.13(-0.41%) |
Jul 29, 2020 | 31.22 | 31.34 | 30.55 | 31.19 | 44,197,700 | +0.19(+0.62%) |
Jul 28, 2020 | 30.62 | 31.25 | 30.24 | 31.00 | 67,295,840 | +1.18(+3.94%) |
Jul 27, 2020 | 29.68 | 29.99 | 29.58 | 29.83 | 32,937,552 | -0.10(-0.32%) |
Jul 24, 2020 | 30.21 | 30.31 | 29.65 | 29.92 | 40,447,356 | -0.60(-1.95%) |
Jul 23, 2020 | 31.17 | 31.32 | 30.33 | 30.52 | 71,197,128 | -0.12(-0.39%) |
Jul 22, 2020 | 30.37 | 30.77 | 29.81 | 30.64 | 108,204,248 | +1.49(+5.10%) |
Jul 21, 2020 | 29.35 | 29.46 | 29.01 | 29.15 | 28,181,892 | +0.15(+0.52%) |
Jul 20, 2020 | 29.79 | 29.89 | 28.86 | 29.00 | 43,813,308 | +0.20(+0.69%) |
Jul 17, 2020 | 28.49 | 28.86 | 28.38 | 28.80 | 27,903,742 | +0.52(+1.83%) |
Jul 16, 2020 | 28.28 | 28.32 | 28.01 | 28.28 | 21,996,410 | -0.10(-0.34%) |
Jul 15, 2020 | 28.59 | 28.60 | 28.18 | 28.38 | 31,392,678 | +0.39(+1.39%) |
Jul 14, 2020 | 28.10 | 28.14 | 27.71 | 27.99 | 39,171,300 | +0.02(+0.06%) |
Jul 13, 2020 | 27.59 | 28.38 | 27.43 | 27.97 | 67,528,960 | +1.10(+4.08%) |
Jul 10, 2020 | 26.74 | 27.04 | 26.60 | 26.88 | 29,208,478 | +0.29(+1.11%) |
Jul 09, 2020 | 26.80 | 26.92 | 26.30 | 26.58 | 24,305,014 | -0.27(-1.01%) |
Jul 08, 2020 | 27.02 | 27.31 | 26.67 | 26.85 | 28,960,624 | -0.18(-0.68%) |
Jul 07, 2020 | 27.05 | 27.29 | 26.98 | 27.04 | 30,024,468 | -0.38(-1.39%) |
Jul 06, 2020 | 27.77 | 27.80 | 27.31 | 27.42 | 32,411,586 | +0.00(+0.00%) |
Jul 02, 2020 | 27.51 | 27.69 | 27.04 | 27.42 | 54,061,588 | +0.61(+2.28%) |
Jul 01, 2020 | 27.44 | 27.44 | 26.79 | 26.81 | 87,610,416 | +0.83(+3.18%) |
Jun 30, 2020 | 25.84 | 26.12 | 25.61 | 25.98 | 30,391,228 | +0.05(+0.18%) |
Jun 29, 2020 | 25.79 | 25.96 | 25.58 | 25.93 | 28,601,748 | +0.48(+1.87%) |
Jun 26, 2020 | 25.62 | 25.65 | 25.11 | 25.46 | 50,339,460 | -0.22(-0.87%) |
Jun 25, 2020 | 25.51 | 25.73 | 25.29 | 25.68 | 32,736,712 | +0.10(+0.40%) |
Jun 24, 2020 | 25.99 | 26.00 | 25.42 | 25.57 | 36,797,192 | -0.46(-1.77%) |
Jun 23, 2020 | 26.38 | 26.42 | 26.01 | 26.04 | 44,996,484 | -0.27(-1.03%) |
Jun 22, 2020 | 26.48 | 26.50 | 26.15 | 26.31 | 27,858,742 | -0.25(-0.93%) |
Jun 19, 2020 | 26.77 | 26.81 | 26.31 | 26.55 | 52,457,424 | +0.14(+0.54%) |
Jun 18, 2020 | 26.43 | 26.59 | 26.20 | 26.41 | 38,542,396 | -0.25(-0.95%) |
Jun 17, 2020 | 26.69 | 26.82 | 26.46 | 26.66 | 32,846,074 | +0.13(+0.48%) |
Jun 16, 2020 | 26.69 | 26.98 | 26.00 | 26.54 | 66,400,548 | +0.03(+0.12%) |
Jun 15, 2020 | 26.46 | 26.79 | 26.03 | 26.50 | 43,275,292 | -0.31(-1.16%) |
Jun 12, 2020 | 27.08 | 27.10 | 26.25 | 26.81 | 45,262,380 | +0.36(+1.35%) |
Jun 11, 2020 | 28.28 | 28.35 | 26.44 | 26.46 | 75,411,872 | -2.08(-7.29%) |
Jun 10, 2020 | 28.89 | 28.96 | 28.51 | 28.54 | 35,286,632 | -0.23(-0.80%) |
Jun 09, 2020 | 29.00 | 29.13 | 28.74 | 28.77 | 25,881,238 | -0.30(-1.04%) |
Jun 08, 2020 | 28.44 | 29.08 | 28.35 | 29.07 | 36,051,132 | +0.48(+1.67%) |
Jun 05, 2020 | 28.79 | 28.99 | 28.51 | 28.59 | 43,833,168 | -0.02(-0.06%) |
Jun 04, 2020 | 28.37 | 28.83 | 28.36 | 28.61 | 32,249,260 | -0.12(-0.41%) |
Jun 03, 2020 | 28.83 | 28.93 | 28.24 | 28.73 | 46,263,140 | +0.00(+0.00%) |
Jun 02, 2020 | 28.23 | 28.73 | 28.01 | 28.73 | 50,976,100 | +0.56(+1.97%) |
Jun 01, 2020 | 28.20 | 28.39 | 27.74 | 28.17 | 91,854,848 | -2.17(-7.15%) |
May 29, 2020 | 30.41 | 30.53 | 29.86 | 30.34 | 58,082,648 | +0.01(+0.03%) |
May 28, 2020 | 30.06 | 30.54 | 29.97 | 30.33 | 26,898,062 | +0.61(+2.06%) |
May 27, 2020 | 29.72 | 29.83 | 29.37 | 29.72 | 30,931,322 | -0.07(-0.24%) |
May 26, 2020 | 29.91 | 30.09 | 29.75 | 29.79 | 27,775,214 | +0.00(+0.00%) |
May 22, 2020 | 29.48 | 29.82 | 29.36 | 29.79 | 18,845,626 | +0.19(+0.64%) |
May 21, 2020 | 29.85 | 29.91 | 29.44 | 29.60 | 21,077,002 | -0.29(-0.98%) |
May 20, 2020 | 30.15 | 30.35 | 29.83 | 29.90 | 20,898,300 | -0.04(-0.13%) |
May 19, 2020 | 30.07 | 30.21 | 29.64 | 29.94 | 23,251,064 | -0.31(-1.02%) |
May 18, 2020 | 30.46 | 30.56 | 29.90 | 30.25 | 27,033,102 | +0.25(+0.82%) |
May 15, 2020 | 30.16 | 30.33 | 29.70 | 30.00 | 30,403,704 | -0.13(-0.42%) |
May 14, 2020 | 29.24 | 30.16 | 29.22 | 30.13 | 26,691,140 | +0.69(+2.35%) |
May 13, 2020 | 29.64 | 29.73 | 29.06 | 29.44 | 29,369,102 | -0.25(-0.83%) |
May 12, 2020 | 30.29 | 30.38 | 29.67 | 29.68 | 23,086,944 | -0.59(-1.94%) |
May 11, 2020 | 29.59 | 30.36 | 29.52 | 30.27 | 30,593,250 | +0.70(+2.36%) |
May 08, 2020 | 29.59 | 29.70 | 29.43 | 29.57 | 23,765,752 | +0.21(+0.70%) |
May 07, 2020 | 30.52 | 30.58 | 29.31 | 29.36 | 40,046,404 | -0.95(-3.12%) |
May 06, 2020 | 30.67 | 30.70 | 30.31 | 30.31 | 28,983,568 | +0.00(+0.00%) |
May 05, 2020 | 30.55 | 30.58 | 30.12 | 30.31 | 29,045,066 | +0.70(+2.37%) |
May 04, 2020 | 29.59 | 29.85 | 29.44 | 29.61 | 23,979,574 | -0.02(-0.05%) |