Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.16 | 24.58 | 23.89 | 24.41 | 19,504,418 | +0.11(+0.45%) |
Jul 30, 2020 | 23.92 | 24.66 | 23.78 | 24.30 | 12,809,580 | +0.19(+0.80%) |
Jul 29, 2020 | 24.76 | 25.03 | 23.92 | 24.11 | 15,578,290 | -0.42(-1.72%) |
Jul 28, 2020 | 24.41 | 25.46 | 24.31 | 24.53 | 18,771,542 | -0.12(-0.48%) |
Jul 27, 2020 | 25.04 | 25.56 | 23.78 | 24.65 | 25,595,264 | -0.17(-0.68%) |
Jul 24, 2020 | 23.52 | 25.38 | 23.43 | 24.82 | 45,633,456 | +1.75(+7.59%) |
Jul 23, 2020 | 23.33 | 24.24 | 22.69 | 23.07 | 63,427,072 | +0.26(+1.14%) |
Jul 22, 2020 | 24.42 | 25.00 | 19.24 | 22.80 | 161,404,832 | -6.03(-20.91%) |
Jul 21, 2020 | 35.05 | 35.06 | 28.28 | 28.83 | 48,777,456 | -5.90(-16.99%) |
Jul 20, 2020 | 35.28 | 35.37 | 34.72 | 34.73 | 3,280,575 | -0.74(-2.09%) |
Jul 17, 2020 | 34.92 | 35.65 | 34.81 | 35.47 | 4,003,924 | +0.72(+2.06%) |
Jul 16, 2020 | 34.35 | 34.88 | 34.23 | 34.76 | 3,144,580 | +0.40(+1.15%) |
Jul 15, 2020 | 35.04 | 35.17 | 34.35 | 34.36 | 5,261,332 | -0.08(-0.24%) |
Jul 14, 2020 | 34.36 | 34.83 | 34.18 | 34.45 | 9,198,995 | +0.07(+0.20%) |
Jul 13, 2020 | 34.67 | 34.93 | 34.22 | 34.38 | 3,163,849 | -0.36(-1.04%) |
Jul 10, 2020 | 33.83 | 34.81 | 33.77 | 34.74 | 3,308,153 | +0.91(+2.69%) |
Jul 09, 2020 | 33.99 | 34.03 | 33.42 | 33.83 | 4,492,219 | -0.37(-1.08%) |
Jul 08, 2020 | 33.82 | 34.27 | 33.57 | 34.20 | 5,506,760 | +0.32(+0.94%) |
Jul 07, 2020 | 33.52 | 34.01 | 33.28 | 33.88 | 5,035,987 | +0.06(+0.17%) |
Jul 06, 2020 | 33.75 | 34.32 | 33.48 | 33.82 | 5,017,252 | +0.22(+0.65%) |
Jul 02, 2020 | 33.88 | 33.94 | 33.47 | 33.60 | 3,441,795 | +0.03(+0.10%) |
Jul 01, 2020 | 32.72 | 33.67 | 32.54 | 33.57 | 5,175,977 | +0.93(+2.84%) |
Jun 30, 2020 | 32.00 | 32.77 | 31.86 | 32.65 | 7,113,605 | +0.67(+2.08%) |
Jun 29, 2020 | 31.33 | 31.98 | 31.22 | 31.98 | 3,879,270 | +0.96(+3.09%) |
Jun 26, 2020 | 31.43 | 31.68 | 30.86 | 31.02 | 7,239,376 | -0.57(-1.81%) |
Jun 25, 2020 | 31.66 | 31.70 | 31.14 | 31.59 | 4,407,997 | -0.21(-0.66%) |
Jun 24, 2020 | 32.39 | 32.51 | 31.41 | 31.80 | 5,768,290 | -0.84(-2.58%) |
Jun 23, 2020 | 33.80 | 33.80 | 32.56 | 32.65 | 4,458,543 | -0.77(-2.32%) |
Jun 22, 2020 | 32.89 | 33.45 | 32.43 | 33.42 | 5,460,048 | +0.61(+1.85%) |
Jun 19, 2020 | 34.60 | 34.60 | 32.80 | 32.81 | 10,107,638 | -1.29(-3.78%) |
Jun 18, 2020 | 33.67 | 34.15 | 33.55 | 34.10 | 4,087,735 | +0.22(+0.65%) |
Jun 17, 2020 | 34.21 | 34.24 | 33.51 | 33.88 | 4,544,498 | -0.22(-0.64%) |
Jun 16, 2020 | 35.04 | 35.15 | 33.90 | 34.10 | 6,045,407 | +0.03(+0.10%) |
Jun 15, 2020 | 33.26 | 34.29 | 32.72 | 34.07 | 4,984,470 | +0.03(+0.10%) |
Jun 12, 2020 | 34.83 | 34.91 | 33.47 | 34.03 | 4,674,037 | -0.06(-0.17%) |
Jun 11, 2020 | 35.05 | 35.05 | 33.85 | 34.09 | 4,633,586 | -1.47(-4.14%) |
Jun 10, 2020 | 36.26 | 36.36 | 35.48 | 35.57 | 3,093,939 | -0.54(-1.49%) |
Jun 09, 2020 | 36.73 | 36.73 | 36.01 | 36.10 | 3,425,347 | -0.92(-2.48%) |
Jun 08, 2020 | 36.30 | 37.12 | 36.09 | 37.02 | 3,574,527 | +0.60(+1.64%) |
Jun 05, 2020 | 36.10 | 36.92 | 36.01 | 36.42 | 4,280,832 | +0.77(+2.15%) |
Jun 04, 2020 | 36.38 | 36.45 | 35.32 | 35.66 | 4,046,987 | -0.95(-2.60%) |
Jun 03, 2020 | 36.55 | 36.96 | 36.34 | 36.61 | 3,477,912 | +0.35(+0.98%) |
Jun 02, 2020 | 36.19 | 36.26 | 35.59 | 36.26 | 3,378,670 | +0.26(+0.73%) |
Jun 01, 2020 | 35.47 | 36.16 | 35.27 | 36.00 | 2,883,277 | +0.42(+1.18%) |
May 29, 2020 | 35.81 | 36.08 | 35.41 | 35.57 | 5,534,694 | -0.36(-1.01%) |
May 28, 2020 | 35.40 | 36.05 | 35.15 | 35.94 | 4,346,263 | +1.12(+3.22%) |
May 27, 2020 | 34.71 | 34.83 | 34.14 | 34.82 | 6,062,865 | +0.55(+1.60%) |
May 26, 2020 | 34.88 | 35.04 | 34.21 | 34.27 | 2,789,532 | +0.06(+0.17%) |
May 22, 2020 | 33.95 | 34.29 | 33.86 | 34.21 | 3,329,060 | +0.18(+0.52%) |
May 21, 2020 | 33.76 | 34.29 | 33.70 | 34.03 | 3,501,300 | +0.13(+0.37%) |
May 20, 2020 | 34.25 | 34.38 | 33.79 | 33.91 | 3,578,512 | -0.07(-0.20%) |
May 19, 2020 | 34.45 | 34.61 | 33.95 | 33.98 | 2,943,479 | -0.63(-1.82%) |
May 18, 2020 | 34.03 | 34.75 | 34.00 | 34.61 | 3,566,065 | +1.53(+4.63%) |
May 15, 2020 | 33.31 | 33.62 | 32.52 | 33.07 | 8,847,718 | -0.56(-1.68%) |
May 14, 2020 | 32.54 | 33.78 | 32.11 | 33.64 | 4,935,736 | +0.77(+2.33%) |
May 13, 2020 | 33.19 | 33.29 | 32.59 | 32.87 | 4,481,438 | -0.46(-1.39%) |
May 12, 2020 | 34.13 | 34.35 | 33.30 | 33.34 | 4,686,713 | -0.69(-2.03%) |
May 11, 2020 | 33.98 | 34.27 | 33.39 | 34.03 | 3,447,078 | -0.15(-0.44%) |
May 08, 2020 | 34.29 | 34.44 | 33.78 | 34.18 | 3,100,027 | +0.33(+0.97%) |
May 07, 2020 | 34.08 | 34.29 | 33.68 | 33.85 | 3,897,640 | +0.18(+0.52%) |
May 06, 2020 | 34.83 | 34.99 | 33.61 | 33.67 | 4,704,292 | -1.09(-3.12%) |
May 05, 2020 | 34.58 | 35.25 | 34.56 | 34.76 | 3,364,393 | +0.41(+1.19%) |
May 04, 2020 | 34.05 | 34.46 | 33.62 | 34.35 | 3,945,143 | +0.29(+0.86%) |