Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.62 | 24.82 | 24.25 | 24.79 | 17,241,492 | +0.03(+0.12%) |
Jul 30, 2020 | 25.07 | 25.20 | 24.64 | 24.76 | 16,944,348 | -0.77(-3.03%) |
Jul 29, 2020 | 25.83 | 26.00 | 25.20 | 25.53 | 14,557,202 | -0.22(-0.85%) |
Jul 28, 2020 | 25.17 | 26.11 | 25.16 | 25.75 | 18,739,502 | +0.44(+1.73%) |
Jul 27, 2020 | 25.76 | 25.97 | 25.19 | 25.32 | 18,954,580 | -0.46(-1.77%) |
Jul 24, 2020 | 26.29 | 26.45 | 25.69 | 25.77 | 16,897,298 | -0.81(-3.06%) |
Jul 23, 2020 | 25.81 | 27.50 | 25.59 | 26.59 | 28,294,520 | +0.53(+2.02%) |
Jul 22, 2020 | 26.04 | 26.63 | 25.92 | 26.06 | 16,818,644 | -0.18(-0.68%) |
Jul 21, 2020 | 26.31 | 26.75 | 26.16 | 26.24 | 21,090,614 | +0.21(+0.80%) |
Jul 20, 2020 | 26.80 | 27.22 | 25.84 | 26.03 | 21,721,250 | -0.82(-3.07%) |
Jul 17, 2020 | 27.13 | 27.53 | 26.74 | 26.85 | 21,135,500 | -0.21(-0.77%) |
Jul 16, 2020 | 27.36 | 27.75 | 26.83 | 27.06 | 26,062,178 | -1.33(-4.69%) |
Jul 15, 2020 | 27.30 | 28.67 | 26.73 | 28.39 | 48,009,736 | +2.47(+9.54%) |
Jul 14, 2020 | 25.45 | 26.56 | 25.28 | 25.92 | 42,392,672 | -0.70(-2.65%) |
Jul 13, 2020 | 27.03 | 27.42 | 26.12 | 26.63 | 34,336,776 | -0.27(-1.00%) |
Jul 10, 2020 | 25.12 | 27.06 | 24.97 | 26.89 | 31,578,142 | +1.43(+5.61%) |
Jul 09, 2020 | 26.60 | 26.73 | 25.04 | 25.46 | 31,412,506 | -1.36(-5.07%) |
Jul 08, 2020 | 26.46 | 27.08 | 26.01 | 26.82 | 27,394,502 | +0.01(+0.04%) |
Jul 07, 2020 | 27.66 | 27.75 | 26.67 | 26.81 | 24,735,190 | -1.42(-5.03%) |
Jul 06, 2020 | 28.04 | 28.42 | 27.08 | 28.23 | 27,513,040 | +0.71(+2.60%) |
Jul 02, 2020 | 28.33 | 28.52 | 27.40 | 27.52 | 29,453,452 | +0.02(+0.07%) |
Jul 01, 2020 | 28.81 | 29.63 | 27.29 | 27.50 | 39,545,888 | -0.35(-1.25%) |
Jun 30, 2020 | 28.14 | 28.45 | 27.40 | 27.85 | 27,214,260 | -0.56(-1.96%) |
Jun 29, 2020 | 27.00 | 28.61 | 26.39 | 28.40 | 38,922,616 | +1.69(+6.32%) |
Jun 26, 2020 | 27.82 | 27.89 | 26.05 | 26.72 | 46,016,732 | -1.09(-3.93%) |
Jun 25, 2020 | 26.33 | 27.96 | 26.08 | 27.81 | 37,541,556 | +0.67(+2.45%) |
Jun 24, 2020 | 28.54 | 28.78 | 26.73 | 27.14 | 45,453,004 | -2.28(-7.76%) |
Jun 23, 2020 | 29.32 | 29.44 | 28.52 | 29.43 | 33,636,932 | +0.33(+1.13%) |
Jun 22, 2020 | 28.82 | 29.62 | 28.35 | 29.10 | 42,445,792 | -0.20(-0.68%) |
Jun 19, 2020 | 31.28 | 31.29 | 28.81 | 29.30 | 48,454,792 | -1.27(-4.16%) |
Jun 18, 2020 | 29.66 | 30.92 | 29.38 | 30.57 | 40,836,072 | +0.07(+0.23%) |
Jun 17, 2020 | 30.62 | 30.93 | 29.86 | 30.50 | 37,918,588 | -0.58(-1.85%) |
Jun 16, 2020 | 32.39 | 32.78 | 30.39 | 31.07 | 63,807,976 | +0.83(+2.76%) |
Jun 15, 2020 | 28.09 | 30.75 | 27.80 | 30.24 | 64,505,068 | +0.03(+0.10%) |
Jun 12, 2020 | 29.67 | 30.52 | 28.54 | 30.21 | 68,851,040 | +3.21(+11.87%) |
Jun 11, 2020 | 26.46 | 29.36 | 26.41 | 27.00 | 88,487,760 | -4.41(-14.03%) |
Jun 10, 2020 | 32.01 | 32.75 | 29.54 | 31.41 | 90,608,632 | -2.51(-7.40%) |
Jun 09, 2020 | 34.25 | 34.48 | 32.41 | 33.92 | 60,618,460 | -2.78(-7.57%) |
Jun 08, 2020 | 36.36 | 36.81 | 35.12 | 36.70 | 82,563,224 | +2.79(+8.23%) |
Jun 05, 2020 | 36.33 | 36.97 | 33.21 | 33.91 | 131,638,952 | +1.77(+5.50%) |
Jun 04, 2020 | 30.05 | 32.57 | 29.01 | 32.15 | 135,401,776 | +3.88(+13.73%) |
Jun 03, 2020 | 26.81 | 28.39 | 26.51 | 28.26 | 65,172,212 | +2.05(+7.80%) |
Jun 02, 2020 | 26.49 | 26.78 | 25.74 | 26.22 | 43,417,408 | +0.24(+0.92%) |
Jun 01, 2020 | 25.15 | 26.57 | 24.90 | 25.98 | 46,928,544 | +0.95(+3.81%) |
May 29, 2020 | 24.44 | 25.42 | 24.19 | 25.03 | 51,057,344 | -0.45(-1.75%) |
May 28, 2020 | 26.06 | 26.17 | 24.77 | 25.47 | 54,322,472 | -1.06(-4.00%) |
May 27, 2020 | 27.47 | 27.65 | 24.55 | 26.54 | 93,275,504 | +1.07(+4.21%) |
May 26, 2020 | 24.30 | 25.67 | 24.10 | 25.46 | 78,994,696 | +2.94(+13.05%) |
May 22, 2020 | 23.07 | 23.23 | 22.07 | 22.53 | 37,410,288 | -0.47(-2.03%) |
May 21, 2020 | 22.61 | 23.51 | 22.50 | 22.99 | 46,805,760 | +0.44(+1.94%) |
May 20, 2020 | 22.18 | 22.93 | 21.98 | 22.56 | 51,129,864 | +0.95(+4.41%) |
May 19, 2020 | 22.41 | 22.41 | 21.17 | 21.60 | 71,362,176 | -0.10(-0.46%) |
May 18, 2020 | 20.76 | 21.78 | 20.40 | 21.70 | 75,119,208 | +2.65(+13.91%) |
May 15, 2020 | 18.83 | 19.51 | 18.49 | 19.05 | 47,203,728 | -0.19(-0.98%) |
May 14, 2020 | 18.66 | 19.40 | 17.38 | 19.24 | 89,069,432 | -0.03(-0.15%) |
May 13, 2020 | 20.82 | 20.82 | 18.95 | 19.27 | 72,736,816 | -1.61(-7.70%) |
May 12, 2020 | 21.94 | 22.24 | 20.88 | 20.88 | 37,672,612 | -0.97(-4.45%) |
May 11, 2020 | 21.94 | 22.35 | 21.39 | 21.85 | 39,387,940 | -0.70(-3.12%) |
May 08, 2020 | 22.20 | 22.75 | 21.89 | 22.56 | 43,683,128 | +1.03(+4.80%) |
May 07, 2020 | 20.92 | 22.34 | 20.87 | 21.52 | 48,621,416 | +0.68(+3.24%) |
May 06, 2020 | 21.60 | 21.94 | 20.60 | 20.85 | 53,279,992 | -0.70(-3.27%) |
May 05, 2020 | 22.85 | 23.33 | 21.35 | 21.55 | 51,503,000 | -0.85(-3.81%) |
May 04, 2020 | 21.04 | 22.62 | 20.35 | 22.41 | 91,968,664 | -1.54(-6.43%) |