Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.58 | 22.60 | 22.15 | 22.54 | 68,494,392 | +0.04(+0.16%) |
Jul 30, 2020 | 22.39 | 22.60 | 22.05 | 22.50 | 68,141,576 | -0.39(-1.70%) |
Jul 29, 2020 | 22.06 | 22.91 | 21.91 | 22.89 | 78,805,544 | +0.82(+3.74%) |
Jul 28, 2020 | 21.86 | 22.25 | 21.81 | 22.06 | 53,418,756 | +0.20(+0.91%) |
Jul 27, 2020 | 21.98 | 21.98 | 21.63 | 21.86 | 60,399,144 | -0.19(-0.86%) |
Jul 24, 2020 | 22.25 | 22.49 | 21.98 | 22.06 | 55,442,752 | -0.17(-0.77%) |
Jul 23, 2020 | 22.21 | 22.32 | 21.84 | 22.23 | 67,287,872 | +0.21(+0.95%) |
Jul 22, 2020 | 21.96 | 22.04 | 21.71 | 22.02 | 57,614,800 | -0.10(-0.45%) |
Jul 21, 2020 | 21.48 | 22.17 | 21.46 | 22.12 | 83,377,776 | +0.76(+3.56%) |
Jul 20, 2020 | 21.00 | 21.47 | 20.93 | 21.36 | 67,445,744 | +0.33(+1.55%) |
Jul 17, 2020 | 21.63 | 21.72 | 21.01 | 21.03 | 73,883,264 | -0.64(-2.97%) |
Jul 16, 2020 | 21.51 | 21.94 | 21.32 | 21.67 | 86,126,216 | -0.61(-2.72%) |
Jul 15, 2020 | 22.43 | 22.53 | 21.99 | 22.28 | 63,283,092 | +0.42(+1.91%) |
Jul 14, 2020 | 21.64 | 21.87 | 21.24 | 21.86 | 74,378,808 | -0.05(-0.21%) |
Jul 13, 2020 | 22.07 | 22.20 | 21.60 | 21.91 | 81,176,736 | +0.15(+0.71%) |
Jul 10, 2020 | 20.57 | 21.78 | 20.54 | 21.76 | 89,585,832 | +1.13(+5.49%) |
Jul 09, 2020 | 20.78 | 20.98 | 20.28 | 20.62 | 87,556,904 | -0.27(-1.30%) |
Jul 08, 2020 | 20.86 | 21.00 | 20.56 | 20.90 | 58,406,032 | +0.05(+0.26%) |
Jul 07, 2020 | 21.18 | 21.19 | 20.74 | 20.84 | 66,910,824 | -0.59(-2.75%) |
Jul 06, 2020 | 21.58 | 21.81 | 21.25 | 21.43 | 65,751,572 | +0.34(+1.59%) |
Jul 02, 2020 | 21.59 | 21.73 | 21.03 | 21.10 | 61,826,924 | +0.03(+0.13%) |
Jul 01, 2020 | 21.77 | 21.80 | 21.04 | 21.07 | 63,271,256 | -0.44(-2.06%) |
Jun 30, 2020 | 21.01 | 21.66 | 20.92 | 21.51 | 68,086,016 | +0.33(+1.54%) |
Jun 29, 2020 | 21.20 | 21.58 | 20.92 | 21.19 | 73,057,856 | +0.22(+1.04%) |
Jun 26, 2020 | 21.82 | 21.84 | 20.85 | 20.97 | 130,431,504 | -1.42(-6.35%) |
Jun 25, 2020 | 21.47 | 22.44 | 21.33 | 22.39 | 71,706,624 | +0.82(+3.82%) |
Jun 24, 2020 | 22.23 | 22.23 | 21.45 | 21.57 | 83,219,032 | -0.89(-3.95%) |
Jun 23, 2020 | 22.66 | 23.02 | 22.43 | 22.45 | 50,807,240 | +0.15(+0.69%) |
Jun 22, 2020 | 22.54 | 22.66 | 22.29 | 22.30 | 61,176,992 | -0.57(-2.49%) |
Jun 19, 2020 | 23.04 | 23.09 | 22.18 | 22.87 | 140,836,624 | +0.19(+0.84%) |
Jun 18, 2020 | 22.37 | 23.09 | 22.26 | 22.68 | 58,901,668 | +0.04(+0.16%) |
Jun 17, 2020 | 23.46 | 23.46 | 22.57 | 22.64 | 64,338,664 | -0.72(-3.10%) |
Jun 16, 2020 | 23.71 | 23.77 | 22.52 | 23.37 | 106,804,584 | +0.59(+2.58%) |
Jun 15, 2020 | 21.52 | 22.80 | 21.46 | 22.78 | 84,401,904 | +0.34(+1.49%) |
Jun 12, 2020 | 22.67 | 22.69 | 21.77 | 22.44 | 81,401,288 | +0.77(+3.55%) |
Jun 11, 2020 | 22.63 | 23.27 | 21.45 | 21.67 | 165,355,264 | -2.42(-10.04%) |
Jun 10, 2020 | 25.33 | 25.45 | 24.01 | 24.09 | 99,736,240 | -1.47(-5.74%) |
Jun 09, 2020 | 25.11 | 25.85 | 24.95 | 25.56 | 85,821,000 | -0.29(-1.12%) |
Jun 08, 2020 | 25.90 | 26.18 | 25.49 | 25.85 | 87,773,888 | +0.39(+1.53%) |
Jun 05, 2020 | 26.22 | 26.28 | 25.25 | 25.46 | 131,125,616 | +1.20(+4.97%) |
Jun 04, 2020 | 23.29 | 24.30 | 23.16 | 24.26 | 104,328,400 | +0.88(+3.76%) |
Jun 03, 2020 | 22.94 | 23.51 | 22.84 | 23.38 | 96,290,176 | +1.03(+4.63%) |
Jun 02, 2020 | 22.45 | 22.84 | 22.09 | 22.34 | 78,978,616 | +0.21(+0.93%) |
Jun 01, 2020 | 21.84 | 22.37 | 21.63 | 22.14 | 64,963,544 | +0.44(+2.03%) |
May 29, 2020 | 21.97 | 22.41 | 21.64 | 21.70 | 126,654,664 | -0.67(-2.98%) |
May 28, 2020 | 23.46 | 23.51 | 22.30 | 22.36 | 93,811,464 | -1.01(-4.31%) |
May 27, 2020 | 23.45 | 23.54 | 22.46 | 23.37 | 130,698,008 | +1.53(+7.00%) |
May 26, 2020 | 21.29 | 22.13 | 21.29 | 21.84 | 132,785,792 | +1.46(+7.15%) |
May 22, 2020 | 20.63 | 20.64 | 20.20 | 20.38 | 53,482,960 | -0.22(-1.05%) |
May 21, 2020 | 20.52 | 20.93 | 20.49 | 20.60 | 64,121,224 | -0.01(-0.04%) |
May 20, 2020 | 20.40 | 20.69 | 20.36 | 20.61 | 66,425,496 | +0.63(+3.15%) |
May 19, 2020 | 20.38 | 20.69 | 19.95 | 19.98 | 69,097,912 | -0.65(-3.14%) |
May 18, 2020 | 20.17 | 20.74 | 19.85 | 20.63 | 96,321,304 | +1.34(+6.95%) |
May 15, 2020 | 19.25 | 19.52 | 19.09 | 19.28 | 71,689,968 | -0.24(-1.24%) |
May 14, 2020 | 18.25 | 19.60 | 18.08 | 19.53 | 98,155,032 | +0.76(+4.03%) |
May 13, 2020 | 19.48 | 19.56 | 18.64 | 18.77 | 124,533,712 | -0.90(-4.57%) |
May 12, 2020 | 20.43 | 20.53 | 19.65 | 19.67 | 77,182,672 | -0.64(-3.14%) |
May 11, 2020 | 20.79 | 20.80 | 20.29 | 20.31 | 76,530,312 | -0.89(-4.20%) |
May 08, 2020 | 21.11 | 21.25 | 20.91 | 21.20 | 50,306,684 | +0.66(+3.20%) |
May 07, 2020 | 20.38 | 21.02 | 20.34 | 20.54 | 57,649,436 | +0.44(+2.19%) |
May 06, 2020 | 20.69 | 20.76 | 20.00 | 20.10 | 59,855,104 | -0.28(-1.37%) |
May 05, 2020 | 21.12 | 21.15 | 20.35 | 20.38 | 50,761,656 | -0.24(-1.18%) |
May 04, 2020 | 20.42 | 20.68 | 20.18 | 20.63 | 50,977,848 | -0.14(-0.65%) |