Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.82 | 29.22 | 28.54 | 29.21 | 6,872,141 | +0.33(+1.13%) |
Jul 30, 2020 | 28.84 | 29.04 | 28.24 | 28.88 | 7,785,374 | -0.81(-2.72%) |
Jul 29, 2020 | 28.06 | 29.93 | 28.06 | 29.69 | 11,108,086 | +1.56(+5.56%) |
Jul 28, 2020 | 27.81 | 28.42 | 27.62 | 28.13 | 5,744,663 | +0.09(+0.32%) |
Jul 27, 2020 | 28.26 | 28.31 | 27.63 | 28.04 | 5,660,041 | -0.42(-1.47%) |
Jul 24, 2020 | 28.98 | 29.13 | 28.35 | 28.45 | 4,358,416 | -0.51(-1.76%) |
Jul 23, 2020 | 29.04 | 29.43 | 28.77 | 28.96 | 5,463,432 | -0.29(-0.99%) |
Jul 22, 2020 | 28.70 | 29.35 | 28.55 | 29.25 | 6,304,670 | +0.21(+0.72%) |
Jul 21, 2020 | 28.83 | 29.38 | 28.59 | 29.04 | 5,082,295 | +0.50(+1.75%) |
Jul 20, 2020 | 29.07 | 29.10 | 28.54 | 28.54 | 4,802,500 | -0.65(-2.21%) |
Jul 17, 2020 | 29.73 | 29.86 | 28.87 | 29.19 | 4,772,051 | -0.40(-1.35%) |
Jul 16, 2020 | 28.49 | 30.03 | 28.34 | 29.59 | 7,541,890 | +0.72(+2.49%) |
Jul 15, 2020 | 28.83 | 29.10 | 28.25 | 28.87 | 7,496,720 | +0.89(+3.18%) |
Jul 14, 2020 | 27.14 | 28.01 | 26.70 | 27.98 | 6,046,051 | +0.97(+3.60%) |
Jul 13, 2020 | 27.54 | 27.87 | 26.90 | 27.01 | 6,742,852 | -0.35(-1.26%) |
Jul 10, 2020 | 25.65 | 27.38 | 25.50 | 27.35 | 8,190,736 | +1.91(+7.50%) |
Jul 09, 2020 | 27.00 | 27.06 | 25.43 | 25.45 | 8,095,100 | -1.68(-6.20%) |
Jul 08, 2020 | 26.22 | 27.21 | 26.19 | 27.13 | 8,503,307 | +0.62(+2.33%) |
Jul 07, 2020 | 27.55 | 27.66 | 26.45 | 26.51 | 8,156,653 | -1.43(-5.11%) |
Jul 06, 2020 | 28.13 | 28.73 | 27.69 | 27.94 | 6,748,076 | +0.75(+2.74%) |
Jul 02, 2020 | 27.76 | 28.36 | 27.11 | 27.19 | 8,656,640 | +0.31(+1.15%) |
Jul 01, 2020 | 28.18 | 28.69 | 26.80 | 26.88 | 7,684,792 | -1.45(-5.13%) |
Jun 30, 2020 | 27.67 | 28.53 | 27.53 | 28.34 | 5,128,737 | +0.45(+1.63%) |
Jun 29, 2020 | 27.49 | 28.07 | 27.15 | 27.88 | 6,035,567 | +0.88(+3.26%) |
Jun 26, 2020 | 27.92 | 28.06 | 26.80 | 27.00 | 8,810,145 | -1.41(-4.96%) |
Jun 25, 2020 | 27.26 | 28.48 | 27.09 | 28.41 | 6,360,803 | +0.87(+3.17%) |
Jun 24, 2020 | 28.54 | 28.75 | 27.36 | 27.54 | 6,558,405 | -1.59(-5.46%) |
Jun 23, 2020 | 29.52 | 29.74 | 29.01 | 29.13 | 3,656,506 | +0.24(+0.82%) |
Jun 22, 2020 | 28.66 | 29.13 | 28.24 | 28.89 | 4,352,585 | -0.02(-0.06%) |
Jun 19, 2020 | 30.32 | 30.32 | 28.78 | 28.91 | 8,557,055 | -0.60(-2.03%) |
Jun 18, 2020 | 28.96 | 29.99 | 28.66 | 29.51 | 4,473,308 | +0.17(+0.59%) |
Jun 17, 2020 | 30.04 | 30.29 | 29.21 | 29.34 | 6,562,465 | -0.92(-3.03%) |
Jun 16, 2020 | 32.25 | 32.26 | 29.75 | 30.25 | 8,136,243 | +0.09(+0.30%) |
Jun 15, 2020 | 28.44 | 30.51 | 28.28 | 30.16 | 7,646,143 | +0.14(+0.45%) |
Jun 12, 2020 | 30.44 | 30.52 | 28.39 | 30.03 | 8,241,904 | +1.59(+5.59%) |
Jun 11, 2020 | 29.24 | 30.47 | 28.16 | 28.44 | 10,258,352 | -3.19(-10.10%) |
Jun 10, 2020 | 33.51 | 33.55 | 31.62 | 31.63 | 9,525,510 | -2.32(-6.84%) |
Jun 09, 2020 | 34.18 | 34.50 | 33.13 | 33.95 | 7,834,322 | -1.53(-4.31%) |
Jun 08, 2020 | 33.56 | 35.54 | 33.56 | 35.48 | 11,779,013 | +2.77(+8.47%) |
Jun 05, 2020 | 34.80 | 35.06 | 32.55 | 32.71 | 11,619,988 | +1.03(+3.27%) |
Jun 04, 2020 | 29.59 | 31.68 | 29.31 | 31.67 | 9,380,437 | +1.76(+5.89%) |
Jun 03, 2020 | 29.26 | 30.10 | 29.02 | 29.91 | 6,934,619 | +1.58(+5.59%) |
Jun 02, 2020 | 27.72 | 28.57 | 27.44 | 28.33 | 7,412,279 | +0.85(+3.08%) |
Jun 01, 2020 | 27.09 | 27.86 | 26.77 | 27.48 | 4,781,608 | +0.44(+1.63%) |
May 29, 2020 | 27.40 | 27.92 | 26.96 | 27.04 | 9,743,537 | -0.95(-3.41%) |
May 28, 2020 | 28.76 | 28.96 | 27.72 | 27.99 | 6,459,077 | -0.35(-1.24%) |
May 27, 2020 | 29.33 | 29.65 | 28.08 | 28.35 | 9,323,664 | +0.45(+1.61%) |
May 26, 2020 | 27.24 | 28.55 | 27.24 | 27.90 | 9,294,847 | +1.91(+7.34%) |
May 22, 2020 | 25.96 | 26.06 | 25.37 | 25.99 | 4,144,087 | +0.07(+0.28%) |
May 21, 2020 | 25.18 | 26.29 | 25.12 | 25.92 | 6,083,841 | +0.69(+2.75%) |
May 20, 2020 | 25.37 | 25.76 | 25.09 | 25.22 | 5,753,286 | +0.37(+1.48%) |
May 19, 2020 | 25.35 | 25.74 | 24.68 | 24.86 | 6,169,869 | -0.74(-2.88%) |
May 18, 2020 | 25.19 | 26.06 | 25.07 | 25.59 | 9,763,338 | +1.78(+7.48%) |
May 15, 2020 | 23.09 | 23.87 | 22.58 | 23.81 | 9,099,229 | +0.64(+2.76%) |
May 14, 2020 | 21.99 | 23.28 | 21.12 | 23.17 | 7,730,888 | +0.72(+3.20%) |
May 13, 2020 | 23.47 | 23.56 | 22.27 | 22.45 | 6,934,485 | -1.43(-5.99%) |
May 12, 2020 | 24.96 | 25.48 | 23.88 | 23.88 | 6,219,191 | -0.90(-3.63%) |
May 11, 2020 | 24.57 | 25.13 | 24.03 | 24.78 | 9,016,948 | -0.09(-0.36%) |
May 08, 2020 | 23.64 | 24.92 | 23.22 | 24.87 | 10,928,991 | +1.92(+8.35%) |
May 07, 2020 | 21.41 | 22.98 | 21.38 | 22.96 | 9,159,076 | +1.99(+9.48%) |
May 06, 2020 | 22.68 | 22.81 | 20.90 | 20.97 | 8,696,924 | -1.57(-6.98%) |
May 05, 2020 | 22.23 | 23.67 | 22.14 | 22.54 | 9,942,409 | +0.89(+4.11%) |
May 04, 2020 | 21.45 | 21.98 | 20.80 | 21.65 | 10,361,648 | +0.15(+0.71%) |