Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.78 | 30.93 | 29.99 | 30.44 | 3,967,226 | -0.42(-1.37%) |
Jul 30, 2020 | 31.74 | 31.84 | 30.86 | 30.86 | 2,723,854 | -1.51(-4.65%) |
Jul 29, 2020 | 32.10 | 32.39 | 31.85 | 32.37 | 2,291,777 | +0.35(+1.09%) |
Jul 28, 2020 | 32.29 | 32.58 | 32.00 | 32.02 | 2,684,959 | -0.40(-1.23%) |
Jul 27, 2020 | 31.99 | 32.47 | 31.60 | 32.42 | 1,669,104 | +0.52(+1.62%) |
Jul 24, 2020 | 31.94 | 32.18 | 31.63 | 31.90 | 1,716,678 | -0.31(-0.96%) |
Jul 23, 2020 | 32.05 | 32.44 | 31.60 | 32.21 | 3,931,612 | +0.35(+1.10%) |
Jul 22, 2020 | 31.23 | 32.05 | 31.14 | 31.86 | 2,029,119 | +0.51(+1.62%) |
Jul 21, 2020 | 31.76 | 31.94 | 31.30 | 31.35 | 3,774,768 | -0.06(-0.19%) |
Jul 20, 2020 | 31.07 | 31.62 | 31.05 | 31.41 | 3,761,288 | +0.23(+0.75%) |
Jul 17, 2020 | 31.59 | 31.63 | 30.87 | 31.18 | 5,644,465 | -0.23(-0.74%) |
Jul 16, 2020 | 30.90 | 31.65 | 30.71 | 31.41 | 2,769,782 | +0.17(+0.56%) |
Jul 15, 2020 | 30.77 | 31.46 | 29.95 | 31.24 | 3,476,692 | +1.06(+3.53%) |
Jul 14, 2020 | 29.42 | 30.20 | 29.12 | 30.17 | 2,431,286 | +0.86(+2.92%) |
Jul 13, 2020 | 29.94 | 30.11 | 29.20 | 29.32 | 3,477,149 | -0.22(-0.73%) |
Jul 10, 2020 | 28.73 | 29.53 | 28.60 | 29.53 | 2,804,497 | +0.92(+3.23%) |
Jul 09, 2020 | 29.22 | 29.22 | 28.06 | 28.61 | 1,987,891 | -0.44(-1.52%) |
Jul 08, 2020 | 28.95 | 29.36 | 28.75 | 29.05 | 2,341,597 | -0.09(-0.31%) |
Jul 07, 2020 | 29.12 | 29.41 | 29.00 | 29.14 | 2,560,664 | -0.26(-0.88%) |
Jul 06, 2020 | 29.94 | 30.06 | 28.94 | 29.40 | 2,610,838 | +0.13(+0.45%) |
Jul 02, 2020 | 29.28 | 29.91 | 28.93 | 29.27 | 3,061,211 | +0.79(+2.77%) |
Jul 01, 2020 | 29.35 | 29.67 | 28.31 | 28.48 | 3,118,216 | -0.88(-3.00%) |
Jun 30, 2020 | 28.93 | 29.62 | 28.63 | 29.36 | 3,533,659 | +0.18(+0.63%) |
Jun 29, 2020 | 27.98 | 29.22 | 27.82 | 29.17 | 2,999,478 | +1.54(+5.57%) |
Jun 26, 2020 | 27.83 | 27.84 | 27.23 | 27.64 | 3,741,173 | -0.22(-0.81%) |
Jun 25, 2020 | 27.35 | 27.94 | 26.88 | 27.86 | 2,791,697 | +0.27(+0.96%) |
Jun 24, 2020 | 29.11 | 29.11 | 27.51 | 27.59 | 2,695,900 | -1.86(-6.32%) |
Jun 23, 2020 | 29.08 | 29.66 | 28.60 | 29.46 | 4,986,728 | +0.95(+3.33%) |
Jun 22, 2020 | 28.38 | 28.77 | 27.97 | 28.51 | 2,877,133 | +0.03(+0.12%) |
Jun 19, 2020 | 28.36 | 28.77 | 27.76 | 28.48 | 6,446,832 | +0.82(+2.98%) |
Jun 18, 2020 | 27.34 | 28.08 | 27.11 | 27.65 | 3,107,688 | -0.07(-0.27%) |
Jun 17, 2020 | 27.95 | 28.68 | 27.54 | 27.73 | 3,433,348 | -0.22(-0.77%) |
Jun 16, 2020 | 29.26 | 29.31 | 27.66 | 27.94 | 6,921,821 | -0.22(-0.77%) |
Jun 15, 2020 | 26.81 | 28.22 | 26.51 | 28.16 | 3,096,580 | +0.26(+0.92%) |
Jun 12, 2020 | 28.64 | 28.69 | 27.18 | 27.90 | 3,708,227 | +0.74(+2.72%) |
Jun 11, 2020 | 27.98 | 28.51 | 26.95 | 27.16 | 3,995,860 | -2.42(-8.18%) |
Jun 10, 2020 | 30.43 | 30.44 | 29.42 | 29.58 | 3,690,398 | -0.90(-2.95%) |
Jun 09, 2020 | 30.34 | 30.94 | 29.97 | 30.48 | 3,660,280 | -0.72(-2.32%) |
Jun 08, 2020 | 31.45 | 31.69 | 31.00 | 31.20 | 3,540,643 | +0.19(+0.62%) |
Jun 05, 2020 | 30.85 | 31.39 | 30.26 | 31.01 | 6,218,495 | +1.93(+6.63%) |
Jun 04, 2020 | 28.26 | 29.08 | 27.99 | 29.08 | 4,266,578 | +0.53(+1.86%) |
Jun 03, 2020 | 28.80 | 29.38 | 28.46 | 28.55 | 5,093,380 | +0.32(+1.15%) |
Jun 02, 2020 | 28.07 | 28.28 | 27.43 | 28.23 | 4,585,093 | +0.57(+2.04%) |
Jun 01, 2020 | 26.96 | 28.17 | 26.72 | 27.66 | 3,590,255 | +0.92(+3.45%) |
May 29, 2020 | 26.26 | 26.81 | 25.81 | 26.74 | 5,467,711 | +0.18(+0.69%) |
May 28, 2020 | 27.14 | 27.23 | 26.23 | 26.55 | 4,949,740 | -0.36(-1.35%) |
May 27, 2020 | 26.76 | 27.05 | 26.13 | 26.92 | 6,073,032 | +0.84(+3.24%) |
May 26, 2020 | 25.84 | 26.33 | 25.70 | 26.08 | 4,976,797 | +1.39(+5.63%) |
May 22, 2020 | 24.96 | 25.00 | 24.11 | 24.69 | 4,544,521 | -0.05(-0.20%) |
May 21, 2020 | 24.58 | 24.97 | 24.23 | 24.74 | 3,377,382 | +0.12(+0.50%) |
May 20, 2020 | 24.46 | 24.82 | 24.26 | 24.61 | 4,251,531 | +0.71(+2.98%) |
May 19, 2020 | 24.38 | 24.73 | 23.89 | 23.90 | 3,933,216 | -0.54(-2.20%) |
May 18, 2020 | 24.07 | 24.69 | 23.83 | 24.44 | 2,846,773 | +1.46(+6.37%) |
May 15, 2020 | 22.69 | 23.11 | 22.52 | 22.97 | 4,383,266 | -0.03(-0.14%) |
May 14, 2020 | 21.08 | 23.02 | 20.82 | 23.01 | 7,381,841 | +1.22(+5.58%) |
May 13, 2020 | 23.22 | 23.30 | 21.47 | 21.79 | 4,673,291 | -1.56(-6.66%) |
May 12, 2020 | 24.40 | 24.60 | 23.34 | 23.35 | 3,602,432 | -0.86(-3.55%) |
May 11, 2020 | 23.95 | 24.41 | 23.45 | 24.21 | 6,597,724 | -0.11(-0.44%) |
May 08, 2020 | 23.61 | 24.40 | 23.49 | 24.31 | 4,783,503 | +1.28(+5.57%) |
May 07, 2020 | 23.86 | 24.50 | 22.94 | 23.03 | 5,966,919 | -0.19(-0.82%) |
May 06, 2020 | 23.70 | 23.70 | 22.46 | 23.22 | 12,083,403 | +0.92(+4.12%) |
May 05, 2020 | 22.87 | 23.25 | 22.25 | 22.30 | 3,175,526 | -0.05(-0.22%) |
May 04, 2020 | 22.05 | 22.57 | 21.82 | 22.35 | 3,119,072 | -0.12(-0.52%) |