Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.32 | 29.64 | 28.94 | 29.62 | 2,185,072 | +0.23(+0.78%) |
Jul 30, 2020 | 28.89 | 29.45 | 28.41 | 29.39 | 2,683,087 | +0.18(+0.62%) |
Jul 29, 2020 | 29.31 | 29.45 | 28.89 | 29.21 | 2,068,465 | -0.09(-0.30%) |
Jul 28, 2020 | 29.17 | 29.70 | 28.99 | 29.29 | 2,108,806 | +0.00(+0.00%) |
Jul 27, 2020 | 30.01 | 30.87 | 29.20 | 29.29 | 3,922,996 | -0.39(-1.32%) |
Jul 24, 2020 | 28.65 | 29.71 | 28.09 | 29.68 | 6,785,217 | +0.83(+2.89%) |
Jul 23, 2020 | 29.16 | 29.34 | 28.70 | 28.85 | 3,659,765 | -0.31(-1.07%) |
Jul 22, 2020 | 28.92 | 29.31 | 28.60 | 29.16 | 3,097,776 | +0.05(+0.18%) |
Jul 21, 2020 | 29.01 | 29.38 | 28.83 | 29.11 | 2,231,252 | +0.10(+0.33%) |
Jul 20, 2020 | 29.12 | 29.35 | 28.76 | 29.02 | 2,563,767 | -0.26(-0.89%) |
Jul 17, 2020 | 29.59 | 29.67 | 29.01 | 29.28 | 1,831,897 | -0.10(-0.35%) |
Jul 16, 2020 | 29.55 | 29.88 | 29.29 | 29.38 | 1,839,744 | -0.16(-0.53%) |
Jul 15, 2020 | 29.75 | 30.02 | 29.48 | 29.54 | 2,001,692 | +0.16(+0.53%) |
Jul 14, 2020 | 28.76 | 29.57 | 28.76 | 29.38 | 2,799,699 | +0.53(+1.84%) |
Jul 13, 2020 | 28.70 | 29.20 | 28.46 | 28.85 | 2,810,288 | +0.23(+0.82%) |
Jul 10, 2020 | 28.00 | 28.63 | 27.96 | 28.62 | 1,932,216 | +0.56(+2.01%) |
Jul 09, 2020 | 28.70 | 28.70 | 27.49 | 28.05 | 2,694,192 | -0.76(-2.65%) |
Jul 08, 2020 | 28.50 | 28.98 | 28.30 | 28.82 | 2,534,467 | +0.38(+1.34%) |
Jul 07, 2020 | 28.41 | 28.59 | 28.15 | 28.43 | 3,204,921 | -0.24(-0.85%) |
Jul 06, 2020 | 28.83 | 29.04 | 28.45 | 28.68 | 1,662,072 | +0.21(+0.73%) |
Jul 02, 2020 | 29.09 | 29.40 | 28.37 | 28.47 | 2,127,557 | -0.31(-1.09%) |
Jul 01, 2020 | 28.30 | 28.92 | 28.14 | 28.78 | 2,013,536 | +0.51(+1.81%) |
Jun 30, 2020 | 28.51 | 28.53 | 28.03 | 28.27 | 2,318,040 | -0.33(-1.15%) |
Jun 29, 2020 | 27.66 | 28.62 | 27.14 | 28.60 | 2,906,463 | +1.19(+4.34%) |
Jun 26, 2020 | 28.30 | 28.30 | 27.12 | 27.41 | 5,277,199 | -0.92(-3.25%) |
Jun 25, 2020 | 28.11 | 28.44 | 27.75 | 28.33 | 3,380,729 | +0.05(+0.18%) |
Jun 24, 2020 | 28.40 | 28.64 | 27.84 | 28.28 | 3,373,182 | -0.37(-1.30%) |
Jun 23, 2020 | 29.88 | 29.92 | 28.61 | 28.65 | 2,728,269 | -1.00(-3.37%) |
Jun 22, 2020 | 29.51 | 29.79 | 28.81 | 29.65 | 2,814,401 | +0.06(+0.21%) |
Jun 19, 2020 | 29.68 | 29.78 | 29.04 | 29.59 | 5,220,647 | +0.39(+1.34%) |
Jun 18, 2020 | 28.99 | 29.38 | 28.78 | 29.20 | 2,172,549 | +0.03(+0.12%) |
Jun 17, 2020 | 29.42 | 29.60 | 28.82 | 29.16 | 2,996,420 | -0.15(-0.50%) |
Jun 16, 2020 | 29.84 | 30.21 | 29.14 | 29.31 | 2,577,452 | +0.39(+1.35%) |
Jun 15, 2020 | 28.62 | 29.09 | 27.83 | 28.92 | 3,092,009 | -0.32(-1.10%) |
Jun 12, 2020 | 30.03 | 30.21 | 28.69 | 29.24 | 3,536,868 | -0.08(-0.27%) |
Jun 11, 2020 | 30.66 | 30.72 | 29.25 | 29.32 | 3,804,856 | -2.10(-6.69%) |
Jun 10, 2020 | 31.55 | 31.90 | 31.02 | 31.42 | 3,161,484 | -0.18(-0.58%) |
Jun 09, 2020 | 32.62 | 32.78 | 31.53 | 31.60 | 2,286,407 | -1.53(-4.61%) |
Jun 08, 2020 | 31.98 | 33.23 | 31.95 | 33.13 | 3,207,419 | +1.25(+3.92%) |
Jun 05, 2020 | 31.33 | 32.17 | 30.96 | 31.88 | 4,950,441 | +1.11(+3.61%) |
Jun 04, 2020 | 31.43 | 31.66 | 30.41 | 30.77 | 3,889,834 | -0.82(-2.58%) |
Jun 03, 2020 | 31.51 | 31.79 | 31.33 | 31.59 | 3,479,460 | +0.42(+1.34%) |
Jun 02, 2020 | 31.62 | 31.70 | 31.09 | 31.17 | 2,671,112 | -0.16(-0.53%) |
Jun 01, 2020 | 31.31 | 31.61 | 30.95 | 31.33 | 1,949,879 | +0.03(+0.11%) |
May 29, 2020 | 31.59 | 31.65 | 30.77 | 31.30 | 4,016,352 | -0.34(-1.07%) |
May 28, 2020 | 31.66 | 32.02 | 31.10 | 31.64 | 2,646,859 | +0.41(+1.31%) |
May 27, 2020 | 31.35 | 31.91 | 30.98 | 31.23 | 2,700,841 | +0.20(+0.64%) |
May 26, 2020 | 31.76 | 32.20 | 30.90 | 31.03 | 2,684,077 | +0.02(+0.06%) |
May 22, 2020 | 30.64 | 31.02 | 30.46 | 31.01 | 1,755,419 | +0.36(+1.19%) |
May 21, 2020 | 30.82 | 31.22 | 30.58 | 30.65 | 2,194,423 | -0.17(-0.56%) |
May 20, 2020 | 31.20 | 31.93 | 30.74 | 30.82 | 3,053,009 | +0.13(+0.42%) |
May 19, 2020 | 30.62 | 31.28 | 30.41 | 30.69 | 2,796,018 | -0.16(-0.51%) |
May 18, 2020 | 29.10 | 31.11 | 28.87 | 30.85 | 4,341,705 | +2.54(+8.99%) |
May 15, 2020 | 28.12 | 28.59 | 27.79 | 28.30 | 3,119,350 | -0.04(-0.15%) |
May 14, 2020 | 27.17 | 28.40 | 26.65 | 28.35 | 3,070,250 | +0.78(+2.83%) |
May 13, 2020 | 27.73 | 27.82 | 27.01 | 27.57 | 3,622,692 | -0.28(-1.00%) |
May 12, 2020 | 28.29 | 28.52 | 27.83 | 27.84 | 4,335,231 | -0.37(-1.32%) |
May 11, 2020 | 28.16 | 28.44 | 27.68 | 28.22 | 3,023,768 | -0.23(-0.82%) |
May 08, 2020 | 28.22 | 28.99 | 28.04 | 28.45 | 2,773,011 | +0.56(+2.02%) |
May 07, 2020 | 28.33 | 28.68 | 27.26 | 27.89 | 5,010,369 | -0.57(-2.01%) |
May 06, 2020 | 28.69 | 28.70 | 27.94 | 28.46 | 2,941,097 | -0.10(-0.33%) |
May 05, 2020 | 28.93 | 29.62 | 28.55 | 28.56 | 3,222,886 | -0.05(-0.18%) |
May 04, 2020 | 28.43 | 28.75 | 27.84 | 28.61 | 2,534,744 | -0.02(-0.06%) |