Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.41 | 22.56 | 22.03 | 22.19 | 49,811,692 | -0.36(-1.58%) |
Jul 30, 2020 | 23.05 | 23.09 | 22.41 | 22.55 | 55,707,948 | -1.03(-4.38%) |
Jul 29, 2020 | 23.28 | 23.62 | 22.87 | 23.59 | 34,356,800 | +0.23(+0.98%) |
Jul 28, 2020 | 23.17 | 23.51 | 23.17 | 23.36 | 33,334,122 | +0.04(+0.16%) |
Jul 27, 2020 | 23.80 | 23.80 | 23.10 | 23.32 | 37,980,344 | -0.70(-2.93%) |
Jul 24, 2020 | 24.22 | 24.56 | 23.97 | 24.02 | 43,019,628 | -0.08(-0.34%) |
Jul 23, 2020 | 23.93 | 24.25 | 23.51 | 24.11 | 55,493,140 | +0.08(+0.34%) |
Jul 22, 2020 | 23.91 | 24.11 | 23.62 | 24.02 | 44,833,776 | +0.05(+0.23%) |
Jul 21, 2020 | 22.64 | 24.04 | 22.61 | 23.97 | 63,875,780 | +1.49(+6.63%) |
Jul 20, 2020 | 22.62 | 22.76 | 22.32 | 22.48 | 42,266,348 | -0.35(-1.52%) |
Jul 17, 2020 | 23.32 | 23.46 | 22.74 | 22.83 | 43,331,476 | -0.47(-2.00%) |
Jul 16, 2020 | 22.79 | 23.87 | 22.71 | 23.29 | 53,192,308 | +0.10(+0.43%) |
Jul 15, 2020 | 22.85 | 23.37 | 22.73 | 23.19 | 67,431,216 | +1.01(+4.54%) |
Jul 14, 2020 | 21.88 | 22.31 | 21.34 | 22.19 | 129,954,808 | -1.06(-4.56%) |
Jul 13, 2020 | 23.62 | 23.82 | 22.82 | 23.25 | 55,743,824 | -0.05(-0.24%) |
Jul 10, 2020 | 22.12 | 23.36 | 22.09 | 23.30 | 61,739,728 | +1.31(+5.95%) |
Jul 09, 2020 | 22.41 | 22.67 | 21.69 | 21.99 | 41,620,400 | -0.48(-2.16%) |
Jul 08, 2020 | 22.36 | 22.67 | 22.02 | 22.48 | 41,960,432 | +0.10(+0.45%) |
Jul 07, 2020 | 23.05 | 23.07 | 22.27 | 22.38 | 40,293,684 | -0.94(-4.04%) |
Jul 06, 2020 | 23.62 | 23.80 | 22.85 | 23.32 | 51,316,804 | +0.14(+0.59%) |
Jul 02, 2020 | 23.56 | 23.94 | 22.96 | 23.18 | 40,457,816 | +0.23(+1.00%) |
Jul 01, 2020 | 23.54 | 23.74 | 22.81 | 22.95 | 40,981,916 | -0.47(-1.99%) |
Jun 30, 2020 | 23.06 | 23.67 | 23.03 | 23.42 | 50,930,164 | -0.09(-0.39%) |
Jun 29, 2020 | 23.41 | 23.69 | 23.11 | 23.51 | 47,772,424 | +0.33(+1.42%) |
Jun 26, 2020 | 23.88 | 24.15 | 23.10 | 23.18 | 88,726,216 | -1.86(-7.42%) |
Jun 25, 2020 | 23.75 | 25.08 | 23.69 | 25.04 | 49,228,396 | +1.14(+4.79%) |
Jun 24, 2020 | 24.56 | 24.73 | 23.78 | 23.90 | 62,650,248 | -1.02(-4.08%) |
Jun 23, 2020 | 25.41 | 25.88 | 24.88 | 24.91 | 51,658,400 | -0.11(-0.44%) |
Jun 22, 2020 | 24.95 | 25.27 | 24.60 | 25.02 | 35,819,960 | -0.23(-0.91%) |
Jun 19, 2020 | 25.62 | 25.66 | 24.71 | 25.25 | 78,581,512 | +0.05(+0.18%) |
Jun 18, 2020 | 24.79 | 25.54 | 24.64 | 25.20 | 36,745,260 | +0.09(+0.36%) |
Jun 17, 2020 | 26.07 | 26.12 | 25.02 | 25.11 | 42,212,104 | -0.98(-3.75%) |
Jun 16, 2020 | 26.92 | 27.13 | 25.41 | 26.09 | 57,864,472 | +0.28(+1.10%) |
Jun 15, 2020 | 24.57 | 25.97 | 24.30 | 25.81 | 52,758,376 | +0.22(+0.86%) |
Jun 12, 2020 | 25.62 | 25.83 | 25.02 | 25.59 | 56,075,372 | +1.08(+4.40%) |
Jun 11, 2020 | 24.88 | 26.00 | 24.43 | 24.51 | 82,594,376 | -2.67(-9.83%) |
Jun 10, 2020 | 29.55 | 29.58 | 27.13 | 27.18 | 89,582,912 | -2.67(-8.95%) |
Jun 09, 2020 | 29.68 | 30.26 | 28.83 | 29.85 | 56,238,360 | -0.63(-2.07%) |
Jun 08, 2020 | 30.10 | 30.58 | 29.51 | 30.48 | 75,342,104 | +1.51(+5.21%) |
Jun 05, 2020 | 31.00 | 31.00 | 28.78 | 28.97 | 117,669,288 | +1.33(+4.80%) |
Jun 04, 2020 | 26.97 | 27.67 | 26.20 | 27.65 | 67,513,976 | +1.27(+4.82%) |
Jun 03, 2020 | 25.97 | 26.70 | 25.93 | 26.38 | 55,472,356 | +1.31(+5.22%) |
Jun 02, 2020 | 25.23 | 25.61 | 24.85 | 25.07 | 42,655,404 | +0.28(+1.14%) |
Jun 01, 2020 | 24.34 | 25.24 | 24.12 | 24.78 | 37,427,236 | +0.57(+2.34%) |
May 29, 2020 | 24.24 | 24.77 | 23.87 | 24.22 | 56,164,568 | -0.69(-2.76%) |
May 28, 2020 | 25.91 | 25.95 | 24.81 | 24.90 | 56,352,084 | -0.67(-2.61%) |
May 27, 2020 | 25.43 | 25.85 | 24.55 | 25.57 | 67,697,232 | +1.55(+6.44%) |
May 26, 2020 | 22.92 | 24.25 | 22.91 | 24.02 | 63,047,188 | +1.91(+8.65%) |
May 22, 2020 | 22.36 | 22.41 | 21.88 | 22.11 | 33,245,688 | -0.27(-1.19%) |
May 21, 2020 | 22.36 | 22.73 | 22.25 | 22.38 | 30,999,902 | -0.05(-0.24%) |
May 20, 2020 | 22.41 | 22.63 | 22.29 | 22.43 | 49,489,104 | +0.52(+2.38%) |
May 19, 2020 | 22.87 | 23.01 | 21.88 | 21.91 | 52,694,788 | -1.34(-5.75%) |
May 18, 2020 | 22.46 | 23.41 | 22.27 | 23.25 | 60,898,412 | +1.88(+8.78%) |
May 15, 2020 | 21.67 | 21.80 | 21.11 | 21.37 | 56,420,124 | -0.64(-2.91%) |
May 14, 2020 | 20.25 | 22.50 | 20.15 | 22.01 | 96,104,048 | +1.40(+6.79%) |
May 13, 2020 | 21.91 | 21.91 | 20.13 | 20.61 | 98,528,024 | -1.38(-6.28%) |
May 12, 2020 | 22.83 | 23.11 | 21.96 | 21.99 | 58,474,684 | -0.68(-2.99%) |
May 11, 2020 | 22.97 | 23.08 | 22.51 | 22.67 | 56,184,888 | -0.59(-2.56%) |
May 08, 2020 | 23.46 | 23.59 | 23.08 | 23.26 | 58,772,612 | +0.18(+0.79%) |
May 07, 2020 | 23.41 | 23.88 | 23.00 | 23.08 | 57,230,004 | +0.12(+0.52%) |
May 06, 2020 | 23.73 | 23.90 | 22.77 | 22.96 | 64,362,672 | -0.64(-2.70%) |
May 05, 2020 | 24.68 | 24.93 | 23.54 | 23.60 | 63,251,740 | -0.92(-3.77%) |
May 04, 2020 | 24.17 | 24.61 | 23.85 | 24.52 | 38,281,624 | -0.22(-0.87%) |