Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.74 | 25.05 | 23.13 | 23.44 | 1,678,728 | -1.35(-5.45%) |
Jul 30, 2020 | 25.39 | 25.58 | 24.72 | 24.80 | 1,225,228 | -1.19(-4.57%) |
Jul 29, 2020 | 26.16 | 26.42 | 25.48 | 25.98 | 1,233,865 | -0.26(-1.00%) |
Jul 28, 2020 | 25.44 | 26.52 | 25.36 | 26.25 | 512,040 | +0.70(+2.76%) |
Jul 27, 2020 | 25.31 | 25.56 | 24.78 | 25.54 | 654,836 | -0.03(-0.13%) |
Jul 24, 2020 | 26.00 | 26.15 | 25.28 | 25.57 | 1,056,914 | -0.49(-1.89%) |
Jul 23, 2020 | 25.91 | 26.20 | 25.46 | 26.07 | 541,888 | -0.20(-0.78%) |
Jul 22, 2020 | 25.38 | 26.46 | 25.06 | 26.27 | 735,659 | +0.70(+2.75%) |
Jul 21, 2020 | 25.25 | 26.10 | 25.19 | 25.57 | 702,833 | +0.75(+3.04%) |
Jul 20, 2020 | 25.57 | 25.80 | 24.76 | 24.81 | 1,137,745 | -0.93(-3.60%) |
Jul 17, 2020 | 25.97 | 25.99 | 25.32 | 25.74 | 569,793 | -0.16(-0.60%) |
Jul 16, 2020 | 26.43 | 26.59 | 25.66 | 25.89 | 591,710 | -0.92(-3.42%) |
Jul 15, 2020 | 26.07 | 27.04 | 26.00 | 26.81 | 1,380,359 | +1.92(+7.70%) |
Jul 14, 2020 | 25.41 | 25.66 | 24.70 | 24.89 | 851,194 | -0.49(-1.94%) |
Jul 13, 2020 | 26.31 | 26.49 | 25.10 | 25.39 | 970,877 | -0.69(-2.64%) |
Jul 10, 2020 | 25.10 | 26.12 | 24.84 | 26.07 | 1,131,038 | +0.90(+3.58%) |
Jul 09, 2020 | 26.35 | 26.37 | 24.28 | 25.17 | 1,412,596 | -1.19(-4.50%) |
Jul 08, 2020 | 25.68 | 26.37 | 25.22 | 26.36 | 1,096,777 | +0.72(+2.81%) |
Jul 07, 2020 | 26.76 | 26.76 | 25.52 | 25.64 | 1,620,111 | -1.69(-6.17%) |
Jul 06, 2020 | 27.86 | 28.42 | 27.22 | 27.33 | 1,277,599 | +0.33(+1.21%) |
Jul 02, 2020 | 28.50 | 28.74 | 26.78 | 27.00 | 1,298,337 | -0.60(-2.17%) |
Jul 01, 2020 | 27.33 | 28.50 | 27.24 | 27.60 | 1,027,482 | +0.47(+1.72%) |
Jun 30, 2020 | 27.02 | 27.67 | 26.47 | 27.13 | 1,218,076 | +0.09(+0.33%) |
Jun 29, 2020 | 26.00 | 27.36 | 25.25 | 27.04 | 1,629,741 | +1.07(+4.13%) |
Jun 26, 2020 | 27.09 | 27.29 | 25.84 | 25.97 | 2,338,277 | -1.42(-5.20%) |
Jun 25, 2020 | 26.80 | 27.42 | 26.37 | 27.39 | 2,481,799 | -0.11(-0.39%) |
Jun 24, 2020 | 28.66 | 28.83 | 26.88 | 27.50 | 2,081,163 | -1.78(-6.07%) |
Jun 23, 2020 | 29.69 | 29.90 | 28.86 | 29.28 | 975,213 | +0.02(+0.06%) |
Jun 22, 2020 | 29.77 | 29.77 | 28.44 | 29.26 | 1,732,644 | -0.78(-2.59%) |
Jun 19, 2020 | 30.95 | 31.76 | 29.84 | 30.04 | 4,815,644 | -0.71(-2.32%) |
Jun 18, 2020 | 29.66 | 31.18 | 29.17 | 30.75 | 1,025,532 | -0.31(-1.00%) |
Jun 17, 2020 | 31.49 | 31.50 | 30.21 | 31.06 | 1,173,031 | -0.05(-0.16%) |
Jun 16, 2020 | 33.10 | 33.17 | 30.77 | 31.11 | 1,989,597 | +0.47(+1.52%) |
Jun 15, 2020 | 28.09 | 31.16 | 27.73 | 30.64 | 2,492,222 | +0.54(+1.80%) |
Jun 12, 2020 | 31.21 | 31.54 | 28.66 | 30.10 | 1,607,535 | +1.31(+4.55%) |
Jun 11, 2020 | 27.54 | 29.59 | 27.16 | 28.79 | 3,295,421 | -2.83(-8.96%) |
Jun 10, 2020 | 34.52 | 34.59 | 30.41 | 31.63 | 3,237,824 | -2.70(-7.87%) |
Jun 09, 2020 | 33.47 | 35.10 | 32.78 | 34.33 | 1,543,841 | -1.70(-4.73%) |
Jun 08, 2020 | 36.43 | 36.74 | 34.75 | 36.03 | 2,270,820 | +0.82(+2.33%) |
Jun 05, 2020 | 35.91 | 37.24 | 34.86 | 35.21 | 3,493,494 | +1.89(+5.68%) |
Jun 04, 2020 | 30.24 | 33.34 | 29.24 | 33.32 | 3,214,677 | +3.08(+10.18%) |
Jun 03, 2020 | 28.82 | 30.83 | 28.77 | 30.24 | 1,723,683 | +2.06(+7.32%) |
Jun 02, 2020 | 28.70 | 29.23 | 28.15 | 28.18 | 2,310,029 | +0.16(+0.56%) |
Jun 01, 2020 | 25.84 | 28.13 | 25.69 | 28.02 | 1,734,147 | +2.17(+8.39%) |
May 29, 2020 | 26.46 | 26.97 | 25.68 | 25.85 | 1,658,335 | -1.16(-4.30%) |
May 28, 2020 | 28.01 | 28.10 | 26.71 | 27.02 | 1,316,914 | -0.66(-2.37%) |
May 27, 2020 | 27.65 | 28.23 | 26.11 | 27.67 | 1,924,995 | +1.24(+4.68%) |
May 26, 2020 | 26.34 | 26.93 | 25.90 | 26.43 | 1,599,861 | +1.75(+7.10%) |
May 22, 2020 | 23.95 | 24.98 | 23.67 | 24.68 | 1,828,442 | +0.70(+2.94%) |
May 21, 2020 | 22.90 | 24.20 | 22.90 | 23.98 | 1,899,941 | +1.06(+4.61%) |
May 20, 2020 | 23.67 | 24.31 | 22.81 | 22.92 | 2,739,142 | -0.34(-1.48%) |
May 19, 2020 | 23.05 | 24.25 | 22.50 | 23.26 | 2,046,489 | -0.10(-0.42%) |
May 18, 2020 | 22.00 | 23.66 | 22.00 | 23.36 | 2,874,516 | +2.86(+13.94%) |
May 15, 2020 | 19.87 | 20.67 | 19.74 | 20.51 | 3,345,490 | +0.16(+0.76%) |
May 14, 2020 | 18.56 | 20.69 | 18.43 | 20.35 | 3,278,433 | +0.82(+4.19%) |
May 13, 2020 | 20.36 | 20.80 | 19.53 | 19.53 | 4,496,798 | -1.01(-4.90%) |
May 12, 2020 | 21.88 | 22.02 | 20.53 | 20.54 | 2,116,702 | -1.26(-5.79%) |
May 11, 2020 | 22.81 | 22.91 | 21.76 | 21.80 | 2,308,230 | -0.62(-2.78%) |
May 08, 2020 | 21.50 | 22.60 | 21.33 | 22.42 | 1,998,916 | +1.44(+6.87%) |
May 07, 2020 | 20.97 | 21.86 | 19.74 | 20.98 | 4,395,999 | -0.75(-3.43%) |
May 06, 2020 | 22.18 | 22.76 | 21.56 | 21.73 | 1,410,377 | -0.36(-1.63%) |
May 05, 2020 | 23.44 | 23.82 | 22.03 | 22.09 | 1,835,211 | -0.35(-1.57%) |
May 04, 2020 | 21.80 | 22.49 | 21.21 | 22.44 | 2,359,535 | -0.12(-0.54%) |