Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.88 | 27.30 | 26.65 | 27.16 | 7,680,764 | +0.08(+0.28%) |
Jul 30, 2020 | 26.84 | 27.13 | 26.43 | 27.09 | 3,482,459 | -0.31(-1.15%) |
Jul 29, 2020 | 26.75 | 27.42 | 26.75 | 27.40 | 2,986,273 | +0.59(+2.20%) |
Jul 28, 2020 | 27.26 | 27.35 | 26.75 | 26.81 | 3,680,703 | -0.59(-2.15%) |
Jul 27, 2020 | 27.16 | 27.58 | 27.09 | 27.40 | 2,821,110 | +0.28(+1.02%) |
Jul 24, 2020 | 27.28 | 27.40 | 26.93 | 27.12 | 1,973,867 | -0.14(-0.52%) |
Jul 23, 2020 | 27.08 | 27.51 | 26.94 | 27.27 | 2,553,057 | +0.01(+0.03%) |
Jul 22, 2020 | 26.67 | 27.28 | 26.67 | 27.26 | 2,054,876 | +0.29(+1.09%) |
Jul 21, 2020 | 26.50 | 27.06 | 26.50 | 26.96 | 3,221,872 | +0.60(+2.27%) |
Jul 20, 2020 | 26.75 | 26.88 | 26.36 | 26.36 | 1,763,568 | -0.60(-2.22%) |
Jul 17, 2020 | 26.69 | 27.04 | 26.39 | 26.96 | 2,843,512 | +0.41(+1.54%) |
Jul 16, 2020 | 26.39 | 26.87 | 26.36 | 26.55 | 2,079,034 | -0.02(-0.07%) |
Jul 15, 2020 | 26.50 | 26.68 | 26.08 | 26.57 | 3,148,266 | +0.82(+3.18%) |
Jul 14, 2020 | 25.37 | 25.91 | 25.21 | 25.76 | 8,880,457 | +0.23(+0.89%) |
Jul 13, 2020 | 25.78 | 25.85 | 25.30 | 25.53 | 2,925,709 | +0.21(+0.83%) |
Jul 10, 2020 | 24.57 | 25.32 | 24.44 | 25.32 | 2,590,851 | +0.83(+3.38%) |
Jul 09, 2020 | 24.76 | 24.78 | 24.20 | 24.49 | 4,618,123 | -0.10(-0.43%) |
Jul 08, 2020 | 25.76 | 25.80 | 24.20 | 24.59 | 5,846,429 | -1.22(-4.72%) |
Jul 07, 2020 | 25.94 | 25.94 | 25.58 | 25.81 | 6,236,912 | -0.37(-1.42%) |
Jul 06, 2020 | 26.84 | 26.84 | 25.76 | 26.18 | 3,857,071 | -0.04(-0.14%) |
Jul 02, 2020 | 26.04 | 26.73 | 26.04 | 26.22 | 3,960,141 | +0.50(+1.96%) |
Jul 01, 2020 | 25.63 | 26.06 | 25.17 | 25.72 | 5,086,893 | +0.24(+0.93%) |
Jun 30, 2020 | 24.84 | 25.76 | 24.54 | 25.48 | 4,826,646 | +0.62(+2.49%) |
Jun 29, 2020 | 24.90 | 25.33 | 24.77 | 24.86 | 4,133,236 | +0.21(+0.85%) |
Jun 26, 2020 | 24.83 | 24.88 | 24.29 | 24.65 | 4,541,271 | -0.27(-1.07%) |
Jun 25, 2020 | 24.71 | 25.08 | 24.46 | 24.92 | 5,888,536 | +0.12(+0.50%) |
Jun 24, 2020 | 25.56 | 25.60 | 24.76 | 24.79 | 4,190,038 | -1.28(-4.92%) |
Jun 23, 2020 | 26.48 | 26.54 | 26.03 | 26.08 | 3,178,161 | -0.15(-0.58%) |
Jun 22, 2020 | 25.65 | 26.30 | 25.21 | 26.23 | 4,139,184 | +0.43(+1.66%) |
Jun 19, 2020 | 26.62 | 26.62 | 25.42 | 25.80 | 7,030,239 | -0.33(-1.27%) |
Jun 18, 2020 | 26.01 | 26.22 | 25.88 | 26.14 | 4,628,468 | +0.12(+0.48%) |
Jun 17, 2020 | 26.41 | 26.53 | 25.75 | 26.01 | 5,567,702 | -0.45(-1.69%) |
Jun 16, 2020 | 26.99 | 27.31 | 26.11 | 26.46 | 9,249,602 | +1.00(+3.92%) |
Jun 15, 2020 | 25.43 | 25.78 | 25.22 | 25.46 | 5,371,831 | -0.73(-2.80%) |
Jun 12, 2020 | 27.05 | 27.10 | 25.87 | 26.19 | 4,041,627 | +0.42(+1.62%) |
Jun 11, 2020 | 27.04 | 27.05 | 25.70 | 25.77 | 6,233,432 | -1.94(-7.00%) |
Jun 10, 2020 | 28.04 | 28.66 | 27.71 | 27.71 | 4,399,627 | -0.43(-1.52%) |
Jun 09, 2020 | 28.19 | 28.50 | 27.66 | 28.14 | 5,641,167 | -0.40(-1.40%) |
Jun 08, 2020 | 28.24 | 29.31 | 27.88 | 28.54 | 5,099,939 | -0.61(-2.09%) |
Jun 05, 2020 | 29.48 | 30.14 | 29.00 | 29.15 | 4,405,005 | +0.46(+1.59%) |
Jun 04, 2020 | 27.39 | 28.70 | 27.23 | 28.69 | 7,106,790 | +1.59(+5.86%) |
Jun 03, 2020 | 26.79 | 27.53 | 26.77 | 27.11 | 3,456,860 | +0.47(+1.75%) |
Jun 02, 2020 | 25.61 | 26.66 | 25.44 | 26.64 | 4,523,826 | +1.13(+4.44%) |
Jun 01, 2020 | 25.77 | 25.92 | 25.20 | 25.51 | 3,330,046 | -0.47(-1.79%) |
May 29, 2020 | 25.42 | 26.09 | 25.40 | 25.97 | 6,617,443 | +0.30(+1.19%) |
May 28, 2020 | 24.98 | 26.13 | 24.65 | 25.67 | 4,278,521 | +1.13(+4.61%) |
May 27, 2020 | 24.62 | 24.89 | 24.21 | 24.54 | 6,130,957 | +0.15(+0.62%) |
May 26, 2020 | 24.19 | 24.79 | 23.97 | 24.39 | 3,991,302 | +1.05(+4.48%) |
May 22, 2020 | 23.30 | 23.46 | 23.06 | 23.34 | 4,027,538 | -0.01(-0.04%) |
May 21, 2020 | 23.72 | 24.23 | 23.31 | 23.35 | 4,226,977 | -0.51(-2.15%) |
May 20, 2020 | 23.47 | 24.35 | 23.44 | 23.86 | 4,962,355 | +1.05(+4.59%) |
May 19, 2020 | 22.93 | 23.19 | 22.44 | 22.82 | 6,514,654 | -0.02(-0.08%) |
May 18, 2020 | 22.53 | 23.09 | 21.91 | 22.84 | 6,134,772 | +1.18(+5.45%) |
May 15, 2020 | 22.07 | 22.13 | 21.51 | 21.66 | 3,786,443 | -0.52(-2.36%) |
May 14, 2020 | 21.66 | 22.22 | 21.29 | 22.18 | 3,530,131 | +0.17(+0.78%) |
May 13, 2020 | 21.89 | 22.13 | 21.17 | 22.01 | 4,844,285 | +0.02(+0.09%) |
May 12, 2020 | 22.97 | 23.12 | 21.96 | 21.99 | 5,160,977 | -1.07(-4.63%) |
May 11, 2020 | 23.74 | 23.79 | 22.97 | 23.06 | 7,265,745 | -1.51(-6.16%) |
May 08, 2020 | 25.27 | 25.51 | 24.08 | 24.57 | 5,038,467 | -0.44(-1.78%) |
May 07, 2020 | 24.56 | 25.77 | 24.56 | 25.02 | 4,731,954 | +1.36(+5.76%) |
May 06, 2020 | 24.77 | 25.28 | 23.65 | 23.65 | 3,493,999 | -1.11(-4.47%) |
May 05, 2020 | 24.02 | 25.07 | 23.84 | 24.76 | 2,550,674 | +0.72(+2.99%) |
May 04, 2020 | 23.79 | 24.08 | 23.47 | 24.04 | 4,357,953 | -0.07(-0.27%) |