Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.39 | 22.45 | 21.53 | 22.19 | 2,687,000 | +0.01(+0.05%) |
Jul 30, 2020 | 21.71 | 22.25 | 21.14 | 22.18 | 1,570,154 | +0.10(+0.45%) |
Jul 29, 2020 | 21.98 | 22.26 | 21.86 | 22.08 | 1,960,046 | +0.29(+1.33%) |
Jul 28, 2020 | 21.49 | 22.36 | 21.36 | 21.79 | 2,341,665 | +0.14(+0.65%) |
Jul 27, 2020 | 21.32 | 21.75 | 20.95 | 21.65 | 2,005,248 | +0.53(+2.51%) |
Jul 24, 2020 | 22.18 | 22.29 | 21.01 | 21.12 | 3,178,000 | -1.26(-5.63%) |
Jul 23, 2020 | 22.46 | 23.28 | 22.20 | 22.38 | 2,296,478 | +0.00(+0.00%) |
Jul 22, 2020 | 22.37 | 23.32 | 22.33 | 22.38 | 1,677,067 | -0.07(-0.31%) |
Jul 21, 2020 | 22.25 | 23.38 | 22.05 | 22.45 | 3,147,666 | +0.57(+2.61%) |
Jul 20, 2020 | 22.15 | 22.22 | 21.26 | 21.88 | 3,658,580 | -0.18(-0.82%) |
Jul 17, 2020 | 20.36 | 23.19 | 20.06 | 22.06 | 15,464,200 | +1.71(+8.40%) |
Jul 16, 2020 | 20.50 | 20.59 | 20.20 | 20.35 | 1,970,780 | -0.42(-2.02%) |
Jul 15, 2020 | 21.09 | 21.45 | 20.29 | 20.77 | 3,347,999 | -0.05(-0.24%) |
Jul 14, 2020 | 21.05 | 21.12 | 19.83 | 20.82 | 4,123,440 | -0.18(-0.86%) |
Jul 13, 2020 | 23.50 | 23.64 | 20.98 | 21.00 | 3,961,691 | -2.34(-10.03%) |
Jul 10, 2020 | 23.52 | 24.00 | 23.12 | 23.34 | 2,000,800 | -0.28(-1.19%) |
Jul 09, 2020 | 24.10 | 24.16 | 23.02 | 23.62 | 1,515,254 | -0.33(-1.38%) |
Jul 08, 2020 | 23.26 | 23.96 | 23.26 | 23.95 | 1,225,816 | +0.72(+3.10%) |
Jul 07, 2020 | 23.38 | 23.75 | 23.17 | 23.23 | 1,134,622 | -0.39(-1.65%) |
Jul 06, 2020 | 24.33 | 24.55 | 23.53 | 23.62 | 2,079,660 | -0.25(-1.05%) |
Jul 02, 2020 | 24.03 | 24.51 | 23.82 | 23.87 | 2,320,000 | -0.09(-0.38%) |
Jul 01, 2020 | 23.36 | 24.12 | 23.36 | 23.96 | 2,294,526 | +0.26(+1.10%) |
Jun 30, 2020 | 22.84 | 23.80 | 22.70 | 23.70 | 2,446,194 | +0.90(+3.95%) |
Jun 29, 2020 | 22.51 | 22.80 | 21.89 | 22.80 | 1,663,445 | +0.15(+0.66%) |
Jun 26, 2020 | 21.50 | 22.74 | 21.15 | 22.65 | 4,237,400 | +1.01(+4.67%) |
Jun 25, 2020 | 22.53 | 22.66 | 20.57 | 21.64 | 7,097,604 | -1.05(-4.63%) |
Jun 24, 2020 | 23.43 | 23.77 | 22.42 | 22.69 | 2,078,474 | -0.95(-4.02%) |
Jun 23, 2020 | 23.29 | 24.08 | 23.19 | 23.64 | 2,008,402 | +0.52(+2.25%) |
Jun 22, 2020 | 23.17 | 23.32 | 22.79 | 23.12 | 1,728,849 | -0.09(-0.39%) |
Jun 19, 2020 | 23.16 | 23.87 | 22.91 | 23.21 | 3,352,000 | +0.28(+1.22%) |
Jun 18, 2020 | 22.98 | 23.22 | 22.59 | 22.93 | 2,438,304 | -0.20(-0.86%) |
Jun 17, 2020 | 23.35 | 23.84 | 22.99 | 23.13 | 1,776,740 | -0.26(-1.11%) |
Jun 16, 2020 | 24.07 | 24.39 | 23.10 | 23.39 | 2,044,681 | +0.23(+0.99%) |
Jun 15, 2020 | 21.95 | 23.27 | 21.69 | 23.16 | 2,128,638 | +0.64(+2.84%) |
Jun 12, 2020 | 22.26 | 22.63 | 21.50 | 22.52 | 2,627,100 | +1.31(+6.18%) |
Jun 11, 2020 | 22.82 | 23.07 | 21.03 | 21.21 | 3,966,746 | -2.84(-11.81%) |
Jun 10, 2020 | 24.24 | 24.77 | 23.78 | 24.05 | 2,519,734 | -0.04(-0.17%) |
Jun 09, 2020 | 25.10 | 25.10 | 23.64 | 24.09 | 3,191,491 | -1.26(-4.97%) |
Jun 08, 2020 | 24.06 | 25.49 | 23.89 | 25.35 | 4,017,442 | +1.67(+7.05%) |
Jun 05, 2020 | 24.53 | 24.89 | 23.64 | 23.68 | 2,804,200 | -0.60(-2.47%) |
Jun 04, 2020 | 24.02 | 24.65 | 23.85 | 24.28 | 2,371,943 | +0.11(+0.46%) |
Jun 03, 2020 | 24.52 | 24.84 | 23.63 | 24.17 | 3,557,466 | -0.21(-0.86%) |
Jun 02, 2020 | 24.11 | 24.72 | 23.72 | 24.38 | 3,167,742 | +0.36(+1.50%) |
Jun 01, 2020 | 23.80 | 24.20 | 23.44 | 24.02 | 3,548,900 | -0.04(-0.17%) |
May 29, 2020 | 22.95 | 24.17 | 22.73 | 24.06 | 5,627,400 | +1.23(+5.39%) |
May 28, 2020 | 23.15 | 24.38 | 22.65 | 22.83 | 8,501,683 | -2.08(-8.35%) |
May 27, 2020 | 24.60 | 25.03 | 23.20 | 24.91 | 6,237,479 | +0.50(+2.05%) |
May 26, 2020 | 25.48 | 25.60 | 24.02 | 24.41 | 4,655,264 | -0.20(-0.81%) |
May 22, 2020 | 24.00 | 24.70 | 23.46 | 24.61 | 3,723,800 | +0.60(+2.50%) |
May 21, 2020 | 23.83 | 24.36 | 23.16 | 24.01 | 6,266,965 | +0.56(+2.39%) |
May 20, 2020 | 21.61 | 23.50 | 21.40 | 23.45 | 8,633,479 | +2.53(+12.09%) |
May 19, 2020 | 20.85 | 21.54 | 20.37 | 20.92 | 3,071,819 | -0.31(-1.46%) |
May 18, 2020 | 21.21 | 21.68 | 20.90 | 21.23 | 2,127,013 | +0.94(+4.63%) |
May 15, 2020 | 19.43 | 20.41 | 19.23 | 20.29 | 2,354,200 | +0.65(+3.31%) |
May 14, 2020 | 19.72 | 19.91 | 19.09 | 19.64 | 3,273,944 | -0.46(-2.29%) |
May 13, 2020 | 21.22 | 21.56 | 19.35 | 20.10 | 3,148,266 | -1.11(-5.23%) |
May 12, 2020 | 22.12 | 22.44 | 21.16 | 21.21 | 2,895,197 | -0.85(-3.85%) |
May 11, 2020 | 22.00 | 22.65 | 21.89 | 22.06 | 2,907,907 | -0.14(-0.63%) |
May 08, 2020 | 22.00 | 22.33 | 21.42 | 22.20 | 3,164,100 | +0.54(+2.49%) |
May 07, 2020 | 21.00 | 22.43 | 21.00 | 21.66 | 4,941,613 | +0.98(+4.74%) |
May 06, 2020 | 20.23 | 21.27 | 19.53 | 20.68 | 7,609,942 | +2.91(+16.38%) |
May 05, 2020 | 17.97 | 18.49 | 17.46 | 17.77 | 2,763,378 | +0.13(+0.74%) |
May 04, 2020 | 17.94 | 18.28 | 17.29 | 17.64 | 3,301,886 | -0.62(-3.40%) |