Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.90 | 33.21 | 31.85 | 33.15 | 5,663,225 | +0.25(+0.75%) |
Jul 30, 2020 | 31.94 | 33.08 | 31.57 | 32.91 | 3,317,889 | +0.32(+0.99%) |
Jul 29, 2020 | 31.38 | 32.75 | 31.22 | 32.58 | 1,907,487 | +1.32(+4.23%) |
Jul 28, 2020 | 31.31 | 31.99 | 30.85 | 31.26 | 1,690,637 | +0.41(+1.34%) |
Jul 27, 2020 | 29.59 | 30.85 | 29.18 | 30.85 | 1,730,318 | +1.13(+3.81%) |
Jul 24, 2020 | 30.13 | 30.37 | 29.68 | 29.71 | 1,036,778 | -0.35(-1.16%) |
Jul 23, 2020 | 30.26 | 30.49 | 29.85 | 30.06 | 1,136,001 | -0.29(-0.95%) |
Jul 22, 2020 | 29.59 | 30.49 | 29.41 | 30.35 | 935,246 | +0.74(+2.51%) |
Jul 21, 2020 | 29.55 | 30.23 | 29.47 | 29.61 | 905,615 | +0.09(+0.31%) |
Jul 20, 2020 | 30.09 | 30.49 | 29.37 | 29.52 | 920,956 | -0.70(-2.33%) |
Jul 17, 2020 | 31.00 | 31.13 | 30.19 | 30.22 | 1,120,335 | -0.69(-2.25%) |
Jul 16, 2020 | 30.62 | 31.76 | 30.57 | 30.91 | 970,101 | -0.12(-0.37%) |
Jul 15, 2020 | 30.38 | 31.25 | 30.09 | 31.03 | 1,335,663 | +1.72(+5.87%) |
Jul 14, 2020 | 28.61 | 29.32 | 28.27 | 29.31 | 1,165,842 | +0.61(+2.13%) |
Jul 13, 2020 | 29.16 | 29.65 | 28.44 | 28.70 | 1,067,322 | -0.17(-0.57%) |
Jul 10, 2020 | 27.78 | 28.88 | 27.63 | 28.86 | 1,177,289 | +1.15(+4.15%) |
Jul 09, 2020 | 29.76 | 29.76 | 27.43 | 27.71 | 1,887,957 | -2.13(-7.12%) |
Jul 08, 2020 | 29.09 | 29.99 | 28.92 | 29.84 | 1,862,125 | +0.82(+2.82%) |
Jul 07, 2020 | 28.77 | 29.18 | 28.57 | 29.02 | 1,413,169 | -0.10(-0.34%) |
Jul 06, 2020 | 29.23 | 29.40 | 28.44 | 29.12 | 1,019,461 | +0.72(+2.53%) |
Jul 02, 2020 | 29.15 | 29.71 | 28.23 | 28.40 | 838,830 | -0.03(-0.12%) |
Jul 01, 2020 | 28.98 | 29.72 | 28.42 | 28.43 | 1,622,171 | -0.64(-2.19%) |
Jun 30, 2020 | 28.49 | 29.24 | 28.29 | 29.07 | 1,540,437 | +0.45(+1.56%) |
Jun 29, 2020 | 27.12 | 28.64 | 27.01 | 28.62 | 805,765 | +1.80(+6.72%) |
Jun 26, 2020 | 27.41 | 27.62 | 26.66 | 26.82 | 1,591,202 | -0.88(-3.17%) |
Jun 25, 2020 | 27.58 | 27.96 | 27.10 | 27.70 | 1,409,465 | -0.22(-0.80%) |
Jun 24, 2020 | 28.83 | 28.96 | 27.51 | 27.92 | 2,196,957 | -1.46(-4.95%) |
Jun 23, 2020 | 28.58 | 29.56 | 28.38 | 29.37 | 1,483,413 | +1.34(+4.78%) |
Jun 22, 2020 | 27.79 | 28.23 | 27.19 | 28.03 | 955,715 | -0.02(-0.06%) |
Jun 19, 2020 | 29.21 | 29.40 | 27.59 | 28.05 | 3,484,829 | -0.57(-1.99%) |
Jun 18, 2020 | 27.91 | 28.73 | 27.70 | 28.62 | 1,680,713 | +0.29(+1.02%) |
Jun 17, 2020 | 29.38 | 29.42 | 28.22 | 28.33 | 797,078 | -0.79(-2.70%) |
Jun 16, 2020 | 29.30 | 29.59 | 28.20 | 29.12 | 1,567,652 | +1.22(+4.36%) |
Jun 15, 2020 | 25.84 | 28.13 | 25.72 | 27.90 | 1,171,118 | +0.76(+2.80%) |
Jun 12, 2020 | 28.42 | 28.80 | 26.36 | 27.14 | 1,485,638 | +0.00(+0.00%) |
Jun 11, 2020 | 26.91 | 28.10 | 26.79 | 27.14 | 2,634,586 | -2.25(-7.67%) |
Jun 10, 2020 | 30.55 | 30.76 | 29.18 | 29.40 | 2,052,515 | -1.36(-4.41%) |
Jun 09, 2020 | 30.74 | 31.04 | 30.28 | 30.75 | 1,680,990 | -0.78(-2.49%) |
Jun 08, 2020 | 30.87 | 31.72 | 30.74 | 31.54 | 2,099,396 | +1.18(+3.90%) |
Jun 05, 2020 | 31.98 | 32.06 | 30.18 | 30.35 | 2,192,094 | +1.13(+3.86%) |
Jun 04, 2020 | 28.33 | 29.27 | 27.75 | 29.23 | 1,588,917 | +0.53(+1.85%) |
Jun 03, 2020 | 27.09 | 29.00 | 27.09 | 28.69 | 2,148,563 | +2.23(+8.43%) |
Jun 02, 2020 | 25.99 | 26.68 | 25.99 | 26.46 | 1,640,706 | +0.49(+1.89%) |
Jun 01, 2020 | 25.14 | 26.21 | 24.98 | 25.97 | 1,725,767 | +0.98(+3.92%) |
May 29, 2020 | 25.83 | 26.08 | 24.69 | 24.99 | 9,970,052 | -1.27(-4.82%) |
May 28, 2020 | 27.91 | 28.02 | 26.18 | 26.26 | 2,136,645 | -1.35(-4.88%) |
May 27, 2020 | 27.04 | 27.63 | 26.50 | 27.61 | 2,065,899 | +1.73(+6.69%) |
May 26, 2020 | 26.00 | 26.44 | 25.50 | 25.88 | 2,078,828 | +1.37(+5.60%) |
May 22, 2020 | 24.20 | 24.52 | 23.67 | 24.50 | 1,529,570 | +0.22(+0.91%) |
May 21, 2020 | 24.05 | 24.67 | 23.90 | 24.28 | 929,137 | +0.08(+0.34%) |
May 20, 2020 | 23.80 | 24.45 | 23.64 | 24.20 | 1,381,468 | +0.87(+3.75%) |
May 19, 2020 | 24.26 | 24.49 | 23.30 | 23.33 | 1,322,843 | -1.54(-6.21%) |
May 18, 2020 | 23.91 | 25.12 | 23.68 | 24.87 | 2,644,211 | +3.13(+14.39%) |
May 15, 2020 | 21.46 | 22.26 | 20.97 | 21.74 | 2,245,458 | -0.34(-1.55%) |
May 14, 2020 | 20.48 | 22.17 | 19.62 | 22.08 | 2,762,714 | +1.97(+9.79%) |
May 13, 2020 | 21.65 | 21.97 | 19.86 | 20.12 | 2,516,123 | -2.03(-9.18%) |
May 12, 2020 | 23.45 | 23.69 | 22.15 | 22.15 | 1,884,857 | -1.11(-4.78%) |
May 11, 2020 | 23.91 | 23.96 | 22.34 | 23.26 | 2,003,179 | -1.09(-4.46%) |
May 08, 2020 | 22.55 | 24.44 | 22.49 | 24.35 | 2,902,842 | +2.39(+10.90%) |
May 07, 2020 | 23.08 | 23.83 | 21.79 | 21.95 | 4,616,677 | -0.73(-3.21%) |
May 06, 2020 | 25.01 | 25.49 | 22.58 | 22.68 | 4,425,381 | -2.11(-8.50%) |
May 05, 2020 | 27.81 | 28.25 | 24.67 | 24.79 | 3,941,663 | -3.04(-10.92%) |
May 04, 2020 | 26.91 | 27.84 | 26.29 | 27.83 | 2,178,742 | +0.25(+0.92%) |