Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.19 | 23.45 | 22.82 | 23.35 | 24,537,766 | +0.53(+2.34%) |
Jul 30, 2020 | 22.53 | 23.12 | 22.23 | 22.82 | 19,888,912 | -0.43(-1.84%) |
Jul 29, 2020 | 24.03 | 24.08 | 22.93 | 23.24 | 32,401,020 | -0.65(-2.74%) |
Jul 28, 2020 | 23.82 | 24.14 | 23.58 | 23.90 | 20,911,390 | -0.26(-1.07%) |
Jul 27, 2020 | 23.82 | 24.39 | 23.75 | 24.16 | 34,964,460 | +1.19(+5.17%) |
Jul 24, 2020 | 22.71 | 23.00 | 22.64 | 22.97 | 16,538,299 | +0.36(+1.61%) |
Jul 23, 2020 | 23.03 | 23.32 | 22.27 | 22.61 | 21,657,988 | -0.43(-1.86%) |
Jul 22, 2020 | 23.14 | 23.17 | 22.69 | 23.03 | 16,779,490 | +0.23(+1.03%) |
Jul 21, 2020 | 23.23 | 23.29 | 22.73 | 22.80 | 21,539,154 | +0.09(+0.39%) |
Jul 20, 2020 | 22.30 | 22.75 | 22.30 | 22.71 | 18,642,098 | +0.63(+2.85%) |
Jul 17, 2020 | 21.84 | 22.14 | 21.61 | 22.08 | 15,245,854 | +0.52(+2.44%) |
Jul 16, 2020 | 21.66 | 21.88 | 21.31 | 21.56 | 14,495,177 | -0.32(-1.48%) |
Jul 15, 2020 | 21.72 | 21.89 | 21.26 | 21.88 | 17,344,596 | +0.03(+0.15%) |
Jul 14, 2020 | 21.04 | 21.86 | 20.96 | 21.85 | 15,789,424 | +0.74(+3.52%) |
Jul 13, 2020 | 22.20 | 22.34 | 21.03 | 21.10 | 19,217,940 | -0.79(-3.62%) |
Jul 10, 2020 | 22.32 | 22.50 | 21.78 | 21.89 | 14,296,269 | -0.39(-1.74%) |
Jul 09, 2020 | 22.61 | 22.65 | 21.80 | 22.28 | 16,097,044 | -0.11(-0.47%) |
Jul 08, 2020 | 22.25 | 22.56 | 22.04 | 22.39 | 21,577,464 | +0.57(+2.59%) |
Jul 07, 2020 | 21.44 | 21.97 | 21.28 | 21.82 | 15,104,085 | +0.33(+1.54%) |
Jul 06, 2020 | 21.59 | 21.80 | 21.29 | 21.49 | 13,975,693 | +0.27(+1.29%) |
Jul 02, 2020 | 21.48 | 21.77 | 21.22 | 21.22 | 15,878,952 | -0.44(-2.01%) |
Jul 01, 2020 | 21.79 | 21.79 | 20.90 | 21.65 | 19,355,778 | -0.11(-0.48%) |
Jun 30, 2020 | 21.05 | 21.84 | 20.88 | 21.76 | 19,028,100 | +0.65(+3.10%) |
Jun 29, 2020 | 21.00 | 21.15 | 20.80 | 21.10 | 12,746,122 | +0.21(+1.01%) |
Jun 26, 2020 | 20.71 | 20.97 | 20.33 | 20.89 | 15,002,545 | +0.11(+0.54%) |
Jun 25, 2020 | 20.78 | 20.87 | 20.46 | 20.78 | 12,457,459 | +0.02(+0.08%) |
Jun 24, 2020 | 20.74 | 21.20 | 20.47 | 20.76 | 24,452,860 | +0.02(+0.12%) |
Jun 23, 2020 | 20.96 | 21.14 | 20.59 | 20.74 | 20,064,842 | +0.19(+0.90%) |
Jun 22, 2020 | 20.28 | 20.89 | 20.20 | 20.55 | 21,556,916 | +0.78(+3.92%) |
Jun 19, 2020 | 19.58 | 20.06 | 19.46 | 19.78 | 23,772,056 | +0.44(+2.30%) |
Jun 18, 2020 | 19.54 | 19.73 | 19.25 | 19.33 | 15,553,437 | -0.25(-1.28%) |
Jun 17, 2020 | 19.77 | 20.02 | 19.46 | 19.58 | 11,429,342 | -0.10(-0.53%) |
Jun 16, 2020 | 19.72 | 20.12 | 19.48 | 19.69 | 20,175,670 | -0.29(-1.45%) |
Jun 15, 2020 | 18.98 | 20.05 | 18.64 | 19.98 | 19,618,478 | +0.54(+2.78%) |
Jun 12, 2020 | 19.91 | 20.11 | 19.31 | 19.44 | 18,999,864 | -0.19(-0.99%) |
Jun 11, 2020 | 20.52 | 20.92 | 19.09 | 19.63 | 38,344,772 | -0.62(-3.07%) |
Jun 10, 2020 | 20.00 | 20.35 | 19.10 | 20.25 | 27,111,610 | +0.61(+3.08%) |
Jun 09, 2020 | 19.46 | 19.79 | 19.21 | 19.65 | 26,629,566 | +0.62(+3.27%) |
Jun 08, 2020 | 18.77 | 19.04 | 18.49 | 19.03 | 19,240,848 | +0.22(+1.16%) |
Jun 05, 2020 | 18.17 | 18.82 | 17.87 | 18.81 | 34,879,188 | -0.11(-0.60%) |
Jun 04, 2020 | 19.24 | 19.40 | 18.72 | 18.92 | 27,180,918 | +0.23(+1.25%) |
Jun 03, 2020 | 18.85 | 19.12 | 18.36 | 18.69 | 29,018,112 | -0.65(-3.38%) |
Jun 02, 2020 | 20.05 | 20.05 | 19.11 | 19.34 | 19,881,402 | -0.67(-3.35%) |
Jun 01, 2020 | 19.46 | 20.02 | 19.46 | 20.01 | 20,290,010 | +0.63(+3.25%) |
May 29, 2020 | 19.91 | 19.96 | 19.35 | 19.38 | 25,184,236 | +0.04(+0.21%) |
May 28, 2020 | 19.83 | 20.01 | 19.23 | 19.34 | 23,656,404 | +0.16(+0.83%) |
May 27, 2020 | 18.81 | 19.25 | 18.49 | 19.18 | 46,146,248 | -0.65(-3.28%) |
May 26, 2020 | 20.77 | 20.77 | 19.71 | 19.83 | 37,687,896 | -1.28(-6.04%) |
May 22, 2020 | 21.33 | 21.62 | 21.04 | 21.11 | 14,053,839 | +0.05(+0.23%) |
May 21, 2020 | 21.62 | 21.63 | 20.54 | 21.06 | 27,444,032 | -0.79(-3.63%) |
May 20, 2020 | 22.69 | 22.74 | 21.83 | 21.85 | 20,306,370 | -0.68(-3.02%) |
May 19, 2020 | 22.07 | 22.66 | 21.98 | 22.54 | 22,204,908 | +0.72(+3.31%) |
May 18, 2020 | 22.52 | 22.64 | 21.59 | 21.81 | 21,558,502 | -0.67(-3.00%) |
May 15, 2020 | 22.19 | 22.54 | 21.85 | 22.49 | 23,990,816 | +0.72(+3.32%) |
May 14, 2020 | 20.93 | 21.93 | 20.93 | 21.77 | 21,685,234 | +0.82(+3.90%) |
May 13, 2020 | 21.32 | 21.37 | 20.50 | 20.95 | 16,100,625 | +0.06(+0.31%) |
May 12, 2020 | 21.12 | 21.41 | 20.80 | 20.88 | 16,341,848 | +0.02(+0.08%) |
May 11, 2020 | 21.83 | 21.94 | 20.78 | 20.87 | 23,852,566 | -1.10(-5.00%) |
May 08, 2020 | 22.01 | 22.37 | 21.85 | 21.97 | 15,886,396 | +0.10(+0.48%) |
May 07, 2020 | 21.65 | 22.18 | 21.37 | 21.86 | 20,331,098 | +0.56(+2.64%) |
May 06, 2020 | 22.40 | 22.53 | 21.18 | 21.30 | 21,247,370 | -1.31(-5.78%) |
May 05, 2020 | 21.88 | 22.69 | 21.59 | 22.61 | 20,981,494 | +0.65(+2.96%) |
May 04, 2020 | 21.89 | 22.21 | 21.61 | 21.96 | 20,540,508 | +0.36(+1.67%) |