Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.15 | 22.62 | 21.57 | 22.60 | 17,600,482 | +0.35(+1.57%) |
Jul 30, 2020 | 22.49 | 22.59 | 22.20 | 22.25 | 10,153,906 | -0.53(-2.34%) |
Jul 29, 2020 | 22.40 | 22.85 | 22.30 | 22.79 | 12,256,214 | +0.58(+2.60%) |
Jul 28, 2020 | 22.59 | 22.60 | 22.16 | 22.21 | 9,409,533 | -0.47(-2.08%) |
Jul 27, 2020 | 22.49 | 22.88 | 22.47 | 22.68 | 10,768,252 | +0.08(+0.35%) |
Jul 24, 2020 | 22.73 | 23.00 | 22.57 | 22.60 | 9,324,029 | -0.06(-0.27%) |
Jul 23, 2020 | 22.83 | 23.11 | 22.47 | 22.66 | 16,105,976 | -0.55(-2.36%) |
Jul 22, 2020 | 22.97 | 23.37 | 22.90 | 23.21 | 13,285,206 | +0.26(+1.15%) |
Jul 21, 2020 | 22.79 | 23.00 | 22.68 | 22.95 | 8,016,616 | +0.28(+1.22%) |
Jul 20, 2020 | 22.77 | 22.82 | 22.46 | 22.67 | 9,385,568 | -0.19(-0.83%) |
Jul 17, 2020 | 22.70 | 22.95 | 22.49 | 22.86 | 9,304,144 | +0.35(+1.53%) |
Jul 16, 2020 | 22.27 | 22.77 | 22.24 | 22.52 | 8,773,346 | +0.13(+0.58%) |
Jul 15, 2020 | 22.34 | 22.50 | 21.98 | 22.39 | 13,877,094 | +0.42(+1.90%) |
Jul 14, 2020 | 21.56 | 22.00 | 21.48 | 21.97 | 12,225,926 | +0.22(+1.02%) |
Jul 13, 2020 | 21.61 | 22.17 | 21.41 | 21.75 | 12,687,747 | +0.35(+1.63%) |
Jul 10, 2020 | 21.45 | 21.57 | 21.28 | 21.40 | 11,575,734 | -0.10(-0.47%) |
Jul 09, 2020 | 21.64 | 21.88 | 21.38 | 21.50 | 13,494,421 | -0.39(-1.79%) |
Jul 08, 2020 | 21.75 | 21.94 | 21.60 | 21.89 | 9,392,376 | +0.18(+0.85%) |
Jul 07, 2020 | 22.00 | 22.19 | 21.66 | 21.71 | 9,178,527 | -0.55(-2.46%) |
Jul 06, 2020 | 22.09 | 22.39 | 22.08 | 22.26 | 8,756,712 | +0.44(+2.02%) |
Jul 02, 2020 | 21.91 | 22.14 | 21.76 | 21.82 | 8,027,105 | +0.20(+0.91%) |
Jul 01, 2020 | 22.13 | 22.27 | 21.50 | 21.62 | 10,363,336 | -0.48(-2.15%) |
Jun 30, 2020 | 21.59 | 22.28 | 21.54 | 22.10 | 11,430,349 | +0.39(+1.81%) |
Jun 29, 2020 | 21.09 | 21.71 | 21.02 | 21.70 | 11,239,932 | +0.82(+3.93%) |
Jun 26, 2020 | 21.54 | 21.64 | 20.71 | 20.88 | 29,660,708 | -0.73(-3.39%) |
Jun 25, 2020 | 21.33 | 21.66 | 21.04 | 21.61 | 9,212,003 | +0.23(+1.07%) |
Jun 24, 2020 | 21.68 | 21.82 | 21.37 | 21.39 | 11,799,289 | -0.61(-2.78%) |
Jun 23, 2020 | 21.96 | 22.13 | 21.78 | 22.00 | 9,802,458 | +0.26(+1.21%) |
Jun 22, 2020 | 21.46 | 21.76 | 21.25 | 21.73 | 10,184,311 | +0.19(+0.90%) |
Jun 19, 2020 | 22.30 | 22.33 | 21.46 | 21.54 | 22,386,382 | -0.47(-2.13%) |
Jun 18, 2020 | 21.94 | 22.22 | 21.89 | 22.01 | 8,804,401 | -0.14(-0.62%) |
Jun 17, 2020 | 22.52 | 22.52 | 22.12 | 22.15 | 9,653,872 | -0.15(-0.65%) |
Jun 16, 2020 | 22.99 | 22.99 | 22.04 | 22.29 | 12,271,803 | +0.07(+0.30%) |
Jun 15, 2020 | 21.52 | 22.36 | 21.37 | 22.23 | 12,380,099 | +0.18(+0.83%) |
Jun 12, 2020 | 22.34 | 22.39 | 21.56 | 22.04 | 13,165,248 | +0.41(+1.87%) |
Jun 11, 2020 | 22.64 | 22.94 | 21.61 | 21.64 | 15,690,124 | -1.58(-6.82%) |
Jun 10, 2020 | 23.34 | 23.49 | 22.93 | 23.22 | 12,879,381 | -0.12(-0.50%) |
Jun 09, 2020 | 23.31 | 23.51 | 23.15 | 23.34 | 10,849,722 | -0.21(-0.90%) |
Jun 08, 2020 | 23.70 | 24.08 | 23.39 | 23.55 | 14,620,021 | -0.24(-1.00%) |
Jun 05, 2020 | 24.06 | 24.37 | 23.74 | 23.79 | 18,702,346 | +0.33(+1.40%) |
Jun 04, 2020 | 23.48 | 23.60 | 23.35 | 23.46 | 9,899,240 | -0.20(-0.84%) |
Jun 03, 2020 | 23.26 | 23.72 | 23.13 | 23.66 | 12,371,002 | +0.79(+3.45%) |
Jun 02, 2020 | 22.71 | 22.96 | 22.54 | 22.87 | 9,578,721 | +0.42(+1.86%) |
Jun 01, 2020 | 22.49 | 22.68 | 22.28 | 22.45 | 8,679,471 | -0.23(-1.00%) |
May 29, 2020 | 22.48 | 22.92 | 22.18 | 22.68 | 16,680,420 | +0.10(+0.46%) |
May 28, 2020 | 23.44 | 23.45 | 22.40 | 22.57 | 17,297,096 | -0.66(-2.85%) |
May 27, 2020 | 22.98 | 23.34 | 22.96 | 23.24 | 17,695,934 | +0.46(+2.02%) |
May 26, 2020 | 22.25 | 22.78 | 22.11 | 22.78 | 18,217,022 | +1.14(+5.27%) |
May 22, 2020 | 21.31 | 21.67 | 21.29 | 21.64 | 8,626,978 | +0.23(+1.08%) |
May 21, 2020 | 21.50 | 21.56 | 21.13 | 21.41 | 10,635,661 | -0.18(-0.82%) |
May 20, 2020 | 21.73 | 22.04 | 21.50 | 21.58 | 16,369,826 | +0.76(+3.64%) |
May 19, 2020 | 21.04 | 21.33 | 20.82 | 20.82 | 14,364,171 | -0.14(-0.65%) |
May 18, 2020 | 20.36 | 21.12 | 20.22 | 20.96 | 12,657,720 | +1.39(+7.08%) |
May 15, 2020 | 19.59 | 19.77 | 19.45 | 19.57 | 16,657,517 | -0.31(-1.54%) |
May 14, 2020 | 19.55 | 19.92 | 18.94 | 19.88 | 12,332,134 | +0.20(+1.03%) |
May 13, 2020 | 20.23 | 20.23 | 19.47 | 19.68 | 13,126,287 | -0.58(-2.85%) |
May 12, 2020 | 20.90 | 20.90 | 20.25 | 20.26 | 9,163,991 | -0.55(-2.66%) |
May 11, 2020 | 20.58 | 21.06 | 20.57 | 20.81 | 9,963,453 | -0.06(-0.30%) |
May 08, 2020 | 20.44 | 20.93 | 20.42 | 20.87 | 8,963,999 | +0.69(+3.43%) |
May 07, 2020 | 20.08 | 20.34 | 19.95 | 20.18 | 10,646,826 | +0.41(+2.06%) |
May 06, 2020 | 20.19 | 20.27 | 19.74 | 19.77 | 16,755,731 | -0.36(-1.79%) |
May 05, 2020 | 20.32 | 20.51 | 20.07 | 20.13 | 13,751,927 | +0.01(+0.05%) |
May 04, 2020 | 20.43 | 20.43 | 19.91 | 20.12 | 12,262,826 | -0.40(-1.94%) |