Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.60 | 25.75 | 24.53 | 25.73 | 16,025,652 | +0.60(+2.37%) |
Jul 30, 2020 | 24.65 | 25.24 | 24.13 | 25.13 | 17,299,104 | -0.27(-1.07%) |
Jul 29, 2020 | 24.73 | 25.55 | 24.71 | 25.40 | 10,253,093 | +0.89(+3.64%) |
Jul 28, 2020 | 24.80 | 25.09 | 24.43 | 24.51 | 10,870,222 | -0.46(-1.84%) |
Jul 27, 2020 | 24.61 | 25.03 | 24.43 | 24.97 | 11,063,820 | +0.51(+2.08%) |
Jul 24, 2020 | 24.46 | 24.71 | 24.08 | 24.46 | 17,620,466 | -0.46(-1.86%) |
Jul 23, 2020 | 25.76 | 25.95 | 24.59 | 24.93 | 17,397,306 | -0.94(-3.62%) |
Jul 22, 2020 | 25.34 | 25.93 | 25.31 | 25.86 | 10,500,917 | +0.45(+1.76%) |
Jul 21, 2020 | 25.76 | 25.88 | 25.18 | 25.41 | 14,874,929 | +0.15(+0.60%) |
Jul 20, 2020 | 24.61 | 25.45 | 24.42 | 25.26 | 10,904,440 | +0.59(+2.40%) |
Jul 17, 2020 | 24.70 | 24.87 | 24.22 | 24.67 | 10,983,290 | +0.21(+0.87%) |
Jul 16, 2020 | 24.24 | 24.57 | 24.07 | 24.46 | 12,732,246 | -0.25(-1.00%) |
Jul 15, 2020 | 24.83 | 24.97 | 24.13 | 24.70 | 19,308,218 | +0.67(+2.79%) |
Jul 14, 2020 | 22.79 | 24.12 | 22.52 | 24.03 | 22,653,816 | +0.89(+3.83%) |
Jul 13, 2020 | 24.34 | 24.91 | 22.99 | 23.15 | 19,829,102 | -0.62(-2.61%) |
Jul 10, 2020 | 23.02 | 23.83 | 22.71 | 23.77 | 14,184,484 | +0.71(+3.08%) |
Jul 09, 2020 | 23.61 | 23.66 | 22.24 | 23.06 | 19,679,646 | -0.40(-1.70%) |
Jul 08, 2020 | 23.12 | 23.49 | 22.70 | 23.46 | 14,276,696 | +0.53(+2.32%) |
Jul 07, 2020 | 23.29 | 23.78 | 22.85 | 22.92 | 15,162,239 | -0.75(-3.16%) |
Jul 06, 2020 | 23.54 | 23.77 | 23.35 | 23.67 | 14,811,623 | +1.05(+4.66%) |
Jul 02, 2020 | 23.07 | 23.38 | 22.47 | 22.62 | 17,454,876 | +0.35(+1.59%) |
Jul 01, 2020 | 22.06 | 22.55 | 21.95 | 22.26 | 19,166,386 | +0.40(+1.85%) |
Jun 30, 2020 | 20.92 | 22.19 | 20.87 | 21.86 | 18,070,614 | +0.86(+4.08%) |
Jun 29, 2020 | 20.38 | 21.00 | 19.89 | 21.00 | 17,607,136 | +0.90(+4.46%) |
Jun 26, 2020 | 21.41 | 21.46 | 19.99 | 20.11 | 23,446,536 | -1.55(-7.15%) |
Jun 25, 2020 | 20.86 | 21.72 | 20.41 | 21.65 | 20,423,636 | +0.64(+3.05%) |
Jun 24, 2020 | 22.24 | 22.39 | 20.56 | 21.01 | 29,427,950 | -1.72(-7.57%) |
Jun 23, 2020 | 23.04 | 23.27 | 22.63 | 22.73 | 13,911,283 | +0.29(+1.27%) |
Jun 22, 2020 | 21.85 | 22.51 | 21.60 | 22.45 | 12,910,865 | +0.47(+2.13%) |
Jun 19, 2020 | 23.19 | 23.23 | 21.69 | 21.98 | 21,363,072 | -0.39(-1.76%) |
Jun 18, 2020 | 22.01 | 22.50 | 21.89 | 22.37 | 15,520,904 | +0.03(+0.13%) |
Jun 17, 2020 | 22.89 | 22.95 | 22.19 | 22.34 | 16,834,528 | -0.30(-1.31%) |
Jun 16, 2020 | 23.19 | 23.21 | 21.53 | 22.64 | 27,662,734 | +1.23(+5.73%) |
Jun 15, 2020 | 19.53 | 21.66 | 19.28 | 21.41 | 26,696,922 | +0.59(+2.82%) |
Jun 12, 2020 | 21.65 | 21.80 | 19.69 | 20.83 | 35,225,912 | +0.73(+3.65%) |
Jun 11, 2020 | 22.55 | 22.75 | 19.95 | 20.09 | 49,002,796 | -4.25(-17.47%) |
Jun 10, 2020 | 24.91 | 25.12 | 24.16 | 24.34 | 28,771,932 | -0.43(-1.73%) |
Jun 09, 2020 | 24.64 | 25.12 | 24.42 | 24.77 | 19,869,610 | -0.55(-2.18%) |
Jun 08, 2020 | 24.65 | 25.35 | 24.50 | 25.32 | 16,244,457 | +0.92(+3.76%) |
Jun 05, 2020 | 23.97 | 24.87 | 23.96 | 24.41 | 24,883,268 | +1.74(+7.70%) |
Jun 04, 2020 | 22.62 | 23.05 | 22.19 | 22.66 | 21,686,280 | -0.22(-0.97%) |
Jun 03, 2020 | 22.46 | 23.09 | 22.39 | 22.88 | 17,936,914 | +0.89(+4.03%) |
Jun 02, 2020 | 21.67 | 22.00 | 21.36 | 22.00 | 16,778,156 | +0.54(+2.53%) |
Jun 01, 2020 | 21.05 | 21.59 | 20.94 | 21.46 | 14,084,533 | +0.28(+1.33%) |
May 29, 2020 | 20.82 | 21.32 | 20.15 | 21.18 | 26,239,032 | +0.25(+1.18%) |
May 28, 2020 | 21.28 | 21.73 | 20.77 | 20.93 | 21,814,298 | -0.10(-0.49%) |
May 27, 2020 | 20.76 | 21.04 | 19.70 | 21.03 | 24,510,450 | +0.88(+4.38%) |
May 26, 2020 | 20.71 | 20.76 | 20.07 | 20.15 | 18,977,502 | +0.74(+3.83%) |
May 22, 2020 | 19.26 | 19.46 | 18.99 | 19.41 | 14,294,268 | +0.10(+0.54%) |
May 21, 2020 | 19.70 | 19.87 | 19.08 | 19.30 | 26,606,186 | -0.43(-2.17%) |
May 20, 2020 | 19.52 | 19.91 | 19.46 | 19.73 | 20,299,022 | +0.95(+5.04%) |
May 19, 2020 | 19.25 | 19.60 | 18.77 | 18.79 | 24,838,258 | -0.60(-3.08%) |
May 18, 2020 | 19.02 | 19.69 | 18.94 | 19.38 | 26,737,712 | +1.64(+9.25%) |
May 15, 2020 | 17.04 | 17.75 | 16.83 | 17.74 | 32,402,776 | +0.21(+1.18%) |
May 14, 2020 | 16.40 | 17.53 | 15.96 | 17.53 | 41,950,692 | +0.62(+3.64%) |
May 13, 2020 | 17.74 | 17.94 | 16.41 | 16.92 | 38,358,524 | -0.92(-5.17%) |
May 12, 2020 | 19.24 | 19.33 | 17.83 | 17.84 | 25,030,372 | -1.17(-6.14%) |
May 11, 2020 | 18.56 | 19.29 | 18.48 | 19.01 | 22,085,570 | +0.03(+0.16%) |
May 08, 2020 | 18.72 | 19.06 | 18.50 | 18.98 | 20,839,922 | +0.89(+4.90%) |
May 07, 2020 | 18.10 | 18.47 | 17.98 | 18.09 | 22,454,342 | +0.62(+3.55%) |
May 06, 2020 | 18.17 | 18.25 | 17.43 | 17.47 | 26,827,212 | -0.35(-1.99%) |
May 05, 2020 | 17.91 | 18.38 | 17.74 | 17.82 | 22,433,166 | +0.46(+2.67%) |
May 04, 2020 | 16.82 | 17.41 | 16.53 | 17.36 | 21,721,196 | +0.18(+1.06%) |