Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.86 | 28.04 | 27.11 | 27.46 | 5,129,069 | -0.77(-2.71%) |
Jul 30, 2020 | 29.41 | 29.71 | 27.92 | 28.22 | 4,626,425 | -0.78(-2.69%) |
Jul 29, 2020 | 28.70 | 29.17 | 28.49 | 29.00 | 3,971,893 | +0.46(+1.60%) |
Jul 28, 2020 | 28.99 | 29.07 | 28.42 | 28.55 | 3,231,605 | -0.54(-1.85%) |
Jul 27, 2020 | 28.62 | 29.14 | 28.35 | 29.08 | 2,784,670 | +0.42(+1.46%) |
Jul 24, 2020 | 29.04 | 29.16 | 28.56 | 28.66 | 1,736,045 | -0.24(-0.85%) |
Jul 23, 2020 | 28.84 | 29.11 | 28.66 | 28.91 | 2,024,520 | -0.02(-0.05%) |
Jul 22, 2020 | 28.80 | 29.07 | 28.55 | 28.92 | 2,155,102 | +0.03(+0.11%) |
Jul 21, 2020 | 28.61 | 29.26 | 28.61 | 28.89 | 1,922,964 | +0.21(+0.72%) |
Jul 20, 2020 | 28.92 | 29.07 | 28.51 | 28.69 | 2,662,520 | -0.45(-1.54%) |
Jul 17, 2020 | 29.63 | 29.63 | 29.03 | 29.14 | 3,055,217 | -0.37(-1.26%) |
Jul 16, 2020 | 28.65 | 29.73 | 28.50 | 29.51 | 4,449,959 | +0.85(+2.97%) |
Jul 15, 2020 | 28.87 | 29.03 | 28.28 | 28.66 | 3,443,218 | +0.67(+2.40%) |
Jul 14, 2020 | 27.39 | 28.14 | 27.20 | 27.99 | 4,255,795 | +0.64(+2.34%) |
Jul 13, 2020 | 27.31 | 27.76 | 27.03 | 27.35 | 3,346,040 | +0.09(+0.32%) |
Jul 10, 2020 | 26.23 | 27.30 | 26.23 | 27.26 | 2,502,637 | +1.13(+4.32%) |
Jul 09, 2020 | 26.84 | 26.94 | 26.00 | 26.13 | 3,504,830 | -0.81(-3.02%) |
Jul 08, 2020 | 27.70 | 27.76 | 26.69 | 26.94 | 3,826,527 | -0.87(-3.12%) |
Jul 07, 2020 | 28.01 | 28.07 | 27.59 | 27.81 | 4,117,458 | -0.55(-1.95%) |
Jul 06, 2020 | 28.59 | 28.79 | 28.02 | 28.36 | 3,328,421 | +0.47(+1.67%) |
Jul 02, 2020 | 27.83 | 28.25 | 27.65 | 27.90 | 2,599,950 | +0.43(+1.55%) |
Jul 01, 2020 | 27.89 | 28.06 | 27.24 | 27.47 | 2,969,381 | -0.32(-1.14%) |
Jun 30, 2020 | 27.46 | 28.02 | 27.18 | 27.79 | 3,203,546 | +0.16(+0.57%) |
Jun 29, 2020 | 27.08 | 27.95 | 27.01 | 27.63 | 3,236,450 | +0.95(+3.58%) |
Jun 26, 2020 | 26.49 | 26.77 | 26.17 | 26.68 | 4,681,025 | +0.02(+0.06%) |
Jun 25, 2020 | 26.31 | 26.70 | 25.72 | 26.66 | 2,485,986 | +0.16(+0.60%) |
Jun 24, 2020 | 27.20 | 27.20 | 26.45 | 26.50 | 3,991,595 | -1.00(-3.64%) |
Jun 23, 2020 | 27.38 | 27.75 | 27.23 | 27.50 | 3,253,139 | +0.34(+1.25%) |
Jun 22, 2020 | 27.31 | 27.32 | 26.65 | 27.16 | 3,385,629 | -0.35(-1.26%) |
Jun 19, 2020 | 28.24 | 28.32 | 27.36 | 27.51 | 11,306,786 | -0.17(-0.63%) |
Jun 18, 2020 | 27.50 | 28.02 | 27.36 | 27.69 | 2,837,940 | -0.08(-0.28%) |
Jun 17, 2020 | 28.23 | 28.40 | 27.69 | 27.76 | 3,151,696 | -0.42(-1.48%) |
Jun 16, 2020 | 28.69 | 29.05 | 27.85 | 28.18 | 3,610,936 | +0.51(+1.85%) |
Jun 15, 2020 | 26.61 | 27.96 | 26.35 | 27.67 | 4,169,594 | +0.11(+0.40%) |
Jun 12, 2020 | 28.10 | 28.11 | 26.93 | 27.56 | 3,064,973 | +0.79(+2.95%) |
Jun 11, 2020 | 27.70 | 28.30 | 26.53 | 26.77 | 4,137,834 | -2.25(-7.75%) |
Jun 10, 2020 | 30.02 | 30.07 | 28.96 | 29.02 | 2,810,761 | -1.22(-4.02%) |
Jun 09, 2020 | 30.70 | 30.74 | 30.04 | 30.23 | 2,627,659 | -1.09(-3.48%) |
Jun 08, 2020 | 30.94 | 31.41 | 30.64 | 31.32 | 3,344,950 | +0.52(+1.69%) |
Jun 05, 2020 | 30.89 | 31.76 | 30.42 | 30.80 | 4,099,682 | +0.95(+3.17%) |
Jun 04, 2020 | 28.89 | 29.87 | 28.53 | 29.86 | 3,714,358 | +0.72(+2.46%) |
Jun 03, 2020 | 28.41 | 29.40 | 28.21 | 29.14 | 3,457,795 | +1.33(+4.80%) |
Jun 02, 2020 | 27.56 | 28.28 | 27.50 | 27.80 | 2,946,851 | +0.39(+1.44%) |
Jun 01, 2020 | 26.89 | 27.61 | 26.86 | 27.41 | 3,407,787 | +0.54(+2.00%) |
May 29, 2020 | 27.46 | 27.57 | 26.60 | 26.87 | 7,806,059 | -0.82(-2.96%) |
May 28, 2020 | 28.42 | 28.52 | 27.27 | 27.69 | 3,401,027 | -0.59(-2.09%) |
May 27, 2020 | 27.82 | 28.47 | 27.62 | 28.29 | 3,348,326 | +1.19(+4.40%) |
May 26, 2020 | 26.03 | 27.21 | 25.82 | 27.09 | 3,799,309 | +1.74(+6.86%) |
May 22, 2020 | 25.57 | 25.63 | 24.99 | 25.36 | 3,839,650 | -0.23(-0.88%) |
May 21, 2020 | 25.53 | 26.14 | 25.48 | 25.58 | 2,327,933 | -0.05(-0.21%) |
May 20, 2020 | 25.17 | 25.94 | 25.14 | 25.63 | 2,972,744 | +0.77(+3.09%) |
May 19, 2020 | 25.23 | 25.47 | 24.63 | 24.87 | 2,273,143 | -0.61(-2.41%) |
May 18, 2020 | 25.08 | 25.80 | 25.03 | 25.48 | 5,157,390 | +1.36(+5.64%) |
May 15, 2020 | 24.09 | 24.24 | 23.64 | 24.12 | 3,511,386 | -0.40(-1.65%) |
May 14, 2020 | 23.68 | 24.55 | 23.12 | 24.52 | 4,050,599 | +0.56(+2.33%) |
May 13, 2020 | 24.83 | 24.86 | 23.58 | 23.96 | 3,330,112 | -0.99(-3.95%) |
May 12, 2020 | 25.78 | 26.05 | 24.91 | 24.95 | 2,682,107 | -0.74(-2.87%) |
May 11, 2020 | 26.19 | 26.26 | 25.58 | 25.69 | 2,719,549 | -0.99(-3.73%) |
May 08, 2020 | 25.77 | 26.71 | 25.70 | 26.68 | 2,486,175 | +1.36(+5.37%) |
May 07, 2020 | 25.33 | 25.97 | 25.16 | 25.32 | 4,042,411 | +0.33(+1.34%) |
May 06, 2020 | 25.85 | 26.13 | 24.97 | 24.99 | 3,923,443 | -0.72(-2.81%) |
May 05, 2020 | 26.35 | 26.41 | 25.61 | 25.71 | 4,779,588 | -0.21(-0.81%) |
May 04, 2020 | 26.02 | 26.19 | 25.51 | 25.92 | 3,207,807 | -0.42(-1.59%) |