Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.57 | 24.78 | 24.20 | 24.74 | 17,274,334 | +0.03(+0.12%) |
Jul 30, 2020 | 25.02 | 25.15 | 24.59 | 24.71 | 16,976,622 | -0.77(-3.03%) |
Jul 29, 2020 | 25.78 | 25.95 | 25.15 | 25.49 | 14,584,930 | -0.22(-0.85%) |
Jul 28, 2020 | 25.12 | 26.06 | 25.11 | 25.70 | 18,775,196 | +0.44(+1.73%) |
Jul 27, 2020 | 25.71 | 25.92 | 25.14 | 25.27 | 18,990,684 | -0.46(-1.77%) |
Jul 24, 2020 | 26.24 | 26.40 | 25.64 | 25.72 | 16,929,484 | -0.81(-3.06%) |
Jul 23, 2020 | 25.76 | 27.45 | 25.54 | 26.54 | 28,348,416 | +0.53(+2.02%) |
Jul 22, 2020 | 25.99 | 26.58 | 25.87 | 26.01 | 16,850,678 | -0.18(-0.68%) |
Jul 21, 2020 | 26.26 | 26.70 | 26.11 | 26.19 | 21,130,786 | +0.21(+0.80%) |
Jul 20, 2020 | 26.75 | 27.17 | 25.79 | 25.98 | 21,762,624 | -0.82(-3.07%) |
Jul 17, 2020 | 27.08 | 27.48 | 26.69 | 26.80 | 21,175,758 | -0.21(-0.77%) |
Jul 16, 2020 | 27.31 | 27.69 | 26.78 | 27.01 | 26,111,820 | -1.33(-4.69%) |
Jul 15, 2020 | 27.25 | 28.62 | 26.67 | 28.34 | 48,101,184 | +2.47(+9.54%) |
Jul 14, 2020 | 25.41 | 26.51 | 25.23 | 25.87 | 42,473,420 | -0.70(-2.65%) |
Jul 13, 2020 | 26.98 | 27.37 | 26.07 | 26.58 | 34,402,180 | -0.27(-1.00%) |
Jul 10, 2020 | 25.07 | 27.01 | 24.92 | 26.84 | 31,638,292 | +1.43(+5.61%) |
Jul 09, 2020 | 26.55 | 26.67 | 24.99 | 25.42 | 31,472,340 | -1.36(-5.07%) |
Jul 08, 2020 | 26.41 | 27.03 | 25.96 | 26.77 | 27,446,682 | +0.01(+0.04%) |
Jul 07, 2020 | 27.61 | 27.69 | 26.61 | 26.76 | 24,782,306 | -1.42(-5.03%) |
Jul 06, 2020 | 27.98 | 28.37 | 27.03 | 28.18 | 27,565,446 | +0.71(+2.60%) |
Jul 02, 2020 | 28.28 | 28.47 | 27.35 | 27.47 | 29,509,554 | +0.02(+0.07%) |
Jul 01, 2020 | 28.75 | 29.58 | 27.24 | 27.45 | 39,621,212 | -0.35(-1.25%) |
Jun 30, 2020 | 28.09 | 28.40 | 27.35 | 27.79 | 27,266,096 | -0.55(-1.96%) |
Jun 29, 2020 | 26.95 | 28.56 | 26.34 | 28.35 | 38,996,756 | +1.68(+6.32%) |
Jun 26, 2020 | 27.76 | 27.84 | 26.00 | 26.66 | 46,104,384 | -1.09(-3.93%) |
Jun 25, 2020 | 26.28 | 27.90 | 26.03 | 27.75 | 37,613,064 | +0.66(+2.45%) |
Jun 24, 2020 | 28.49 | 28.73 | 26.68 | 27.09 | 45,539,580 | -2.28(-7.76%) |
Jun 23, 2020 | 29.26 | 29.38 | 28.47 | 29.37 | 33,701,004 | +0.33(+1.13%) |
Jun 22, 2020 | 28.76 | 29.57 | 28.30 | 29.04 | 42,526,640 | -0.20(-0.68%) |
Jun 19, 2020 | 31.22 | 31.23 | 28.75 | 29.24 | 48,547,088 | -1.27(-4.16%) |
Jun 18, 2020 | 29.61 | 30.87 | 29.32 | 30.51 | 40,913,856 | +0.07(+0.23%) |
Jun 17, 2020 | 30.56 | 30.88 | 29.81 | 30.44 | 37,990,812 | -0.57(-1.85%) |
Jun 16, 2020 | 32.33 | 32.72 | 30.33 | 31.01 | 63,929,516 | +0.83(+2.76%) |
Jun 15, 2020 | 28.04 | 30.69 | 27.74 | 30.18 | 64,627,936 | +0.03(+0.10%) |
Jun 12, 2020 | 29.62 | 30.46 | 28.49 | 30.15 | 68,982,184 | +3.20(+11.87%) |
Jun 11, 2020 | 26.41 | 29.30 | 26.36 | 26.95 | 88,656,312 | -4.40(-14.03%) |
Jun 10, 2020 | 31.95 | 32.69 | 29.49 | 31.35 | 90,781,216 | -2.51(-7.40%) |
Jun 09, 2020 | 34.19 | 34.41 | 32.35 | 33.86 | 60,733,924 | -2.77(-7.57%) |
Jun 08, 2020 | 36.30 | 36.74 | 35.06 | 36.63 | 82,720,488 | +2.78(+8.23%) |
Jun 05, 2020 | 36.26 | 36.90 | 33.14 | 33.85 | 131,889,696 | +1.76(+5.50%) |
Jun 04, 2020 | 29.99 | 32.51 | 28.95 | 32.08 | 135,659,680 | +3.87(+13.73%) |
Jun 03, 2020 | 26.76 | 28.34 | 26.46 | 28.21 | 65,296,348 | +2.04(+7.80%) |
Jun 02, 2020 | 26.44 | 26.73 | 25.69 | 26.17 | 43,500,108 | +0.24(+0.92%) |
Jun 01, 2020 | 25.10 | 26.52 | 24.85 | 25.93 | 47,017,932 | +0.95(+3.81%) |
May 29, 2020 | 24.40 | 25.37 | 24.15 | 24.98 | 51,154,596 | -0.45(-1.75%) |
May 28, 2020 | 26.01 | 26.12 | 24.72 | 25.43 | 54,425,944 | -1.06(-4.00%) |
May 27, 2020 | 27.42 | 27.60 | 24.50 | 26.49 | 93,453,176 | +1.07(+4.21%) |
May 26, 2020 | 24.26 | 25.62 | 24.06 | 25.42 | 79,145,160 | +2.93(+13.05%) |
May 22, 2020 | 23.03 | 23.19 | 22.03 | 22.48 | 37,481,548 | -0.47(-2.03%) |
May 21, 2020 | 22.56 | 23.46 | 22.46 | 22.95 | 46,894,912 | +0.44(+1.94%) |
May 20, 2020 | 22.14 | 22.89 | 21.94 | 22.51 | 51,227,256 | +0.95(+4.41%) |
May 19, 2020 | 22.36 | 22.36 | 21.13 | 21.56 | 71,498,104 | -0.10(-0.46%) |
May 18, 2020 | 20.72 | 21.74 | 20.36 | 21.66 | 75,262,288 | +2.65(+13.91%) |
May 15, 2020 | 18.80 | 19.47 | 18.45 | 19.01 | 47,293,640 | -0.19(-0.98%) |
May 14, 2020 | 18.63 | 19.36 | 17.35 | 19.20 | 89,239,088 | -0.03(-0.15%) |
May 13, 2020 | 20.78 | 20.78 | 18.92 | 19.23 | 72,875,368 | -1.61(-7.70%) |
May 12, 2020 | 21.90 | 22.20 | 20.84 | 20.84 | 37,744,372 | -0.97(-4.45%) |
May 11, 2020 | 21.90 | 22.30 | 21.35 | 21.81 | 39,462,964 | -0.70(-3.12%) |
May 08, 2020 | 22.16 | 22.71 | 21.85 | 22.51 | 43,766,332 | +1.03(+4.80%) |
May 07, 2020 | 20.88 | 22.29 | 20.83 | 21.48 | 48,714,028 | +0.67(+3.24%) |
May 06, 2020 | 21.56 | 21.90 | 20.56 | 20.81 | 53,381,480 | -0.70(-3.27%) |
May 05, 2020 | 22.81 | 23.29 | 21.31 | 21.51 | 51,601,100 | -0.85(-3.81%) |
May 04, 2020 | 21.00 | 22.58 | 20.31 | 22.36 | 92,143,848 | -1.54(-6.43%) |