Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.17 | 28.35 | 27.41 | 27.76 | 5,072,723 | -0.77(-2.71%) |
Jul 30, 2020 | 29.74 | 30.04 | 28.23 | 28.54 | 4,575,600 | -0.79(-2.69%) |
Jul 29, 2020 | 29.02 | 29.49 | 28.81 | 29.33 | 3,928,259 | +0.46(+1.60%) |
Jul 28, 2020 | 29.31 | 29.39 | 28.74 | 28.86 | 3,196,103 | -0.54(-1.85%) |
Jul 27, 2020 | 28.93 | 29.46 | 28.66 | 29.41 | 2,754,079 | +0.42(+1.46%) |
Jul 24, 2020 | 29.37 | 29.49 | 28.87 | 28.98 | 1,716,973 | -0.25(-0.85%) |
Jul 23, 2020 | 29.16 | 29.43 | 28.97 | 29.23 | 2,002,280 | -0.02(-0.05%) |
Jul 22, 2020 | 29.12 | 29.40 | 28.87 | 29.25 | 2,131,427 | +0.03(+0.11%) |
Jul 21, 2020 | 28.93 | 29.58 | 28.93 | 29.21 | 1,901,839 | +0.21(+0.72%) |
Jul 20, 2020 | 29.24 | 29.39 | 28.82 | 29.01 | 2,633,270 | -0.45(-1.54%) |
Jul 17, 2020 | 29.96 | 29.96 | 29.36 | 29.46 | 3,021,653 | -0.38(-1.26%) |
Jul 16, 2020 | 28.97 | 30.06 | 28.81 | 29.84 | 4,401,073 | +0.86(+2.97%) |
Jul 15, 2020 | 29.19 | 29.36 | 28.59 | 28.97 | 3,405,392 | +0.68(+2.40%) |
Jul 14, 2020 | 27.69 | 28.46 | 27.51 | 28.30 | 4,209,042 | +0.65(+2.34%) |
Jul 13, 2020 | 27.61 | 28.07 | 27.33 | 27.65 | 3,309,281 | +0.09(+0.32%) |
Jul 10, 2020 | 26.52 | 27.60 | 26.52 | 27.56 | 2,475,144 | +1.14(+4.32%) |
Jul 09, 2020 | 27.14 | 27.24 | 26.29 | 26.42 | 3,466,327 | -0.82(-3.02%) |
Jul 08, 2020 | 28.01 | 28.06 | 26.99 | 27.24 | 3,784,490 | -0.88(-3.12%) |
Jul 07, 2020 | 28.32 | 28.38 | 27.90 | 28.12 | 4,072,225 | -0.56(-1.95%) |
Jul 06, 2020 | 28.90 | 29.11 | 28.33 | 28.68 | 3,291,856 | +0.47(+1.67%) |
Jul 02, 2020 | 28.14 | 28.57 | 27.95 | 28.21 | 2,571,387 | +0.43(+1.55%) |
Jul 01, 2020 | 28.20 | 28.38 | 27.55 | 27.78 | 2,936,760 | -0.32(-1.14%) |
Jun 30, 2020 | 27.76 | 28.34 | 27.48 | 28.10 | 3,168,353 | +0.16(+0.57%) |
Jun 29, 2020 | 27.38 | 28.26 | 27.31 | 27.94 | 3,200,896 | +0.97(+3.58%) |
Jun 26, 2020 | 26.79 | 27.07 | 26.46 | 26.97 | 4,629,601 | +0.02(+0.06%) |
Jun 25, 2020 | 26.60 | 27.00 | 26.01 | 26.96 | 2,458,676 | +0.16(+0.60%) |
Jun 24, 2020 | 27.51 | 27.51 | 26.75 | 26.80 | 3,947,745 | -1.01(-3.64%) |
Jun 23, 2020 | 27.68 | 28.06 | 27.53 | 27.81 | 3,217,401 | +0.34(+1.25%) |
Jun 22, 2020 | 27.61 | 27.63 | 26.95 | 27.47 | 3,348,436 | -0.35(-1.26%) |
Jun 19, 2020 | 28.55 | 28.63 | 27.67 | 27.82 | 11,182,573 | -0.18(-0.63%) |
Jun 18, 2020 | 27.80 | 28.33 | 27.67 | 27.99 | 2,806,764 | -0.08(-0.28%) |
Jun 17, 2020 | 28.54 | 28.72 | 27.99 | 28.07 | 3,117,072 | -0.42(-1.48%) |
Jun 16, 2020 | 29.01 | 29.37 | 28.16 | 28.50 | 3,571,267 | +0.52(+1.85%) |
Jun 15, 2020 | 26.91 | 28.27 | 26.64 | 27.98 | 4,123,788 | +0.11(+0.40%) |
Jun 12, 2020 | 28.41 | 28.42 | 27.23 | 27.87 | 3,031,302 | +0.80(+2.95%) |
Jun 11, 2020 | 28.01 | 28.62 | 26.82 | 27.07 | 4,092,377 | -2.27(-7.75%) |
Jun 10, 2020 | 30.35 | 30.40 | 29.29 | 29.34 | 2,779,883 | -1.23(-4.02%) |
Jun 09, 2020 | 31.04 | 31.08 | 30.37 | 30.57 | 2,598,792 | -1.10(-3.48%) |
Jun 08, 2020 | 31.28 | 31.76 | 30.98 | 31.67 | 3,308,204 | +0.53(+1.69%) |
Jun 05, 2020 | 31.23 | 32.11 | 30.75 | 31.14 | 4,054,644 | +0.96(+3.17%) |
Jun 04, 2020 | 29.21 | 30.20 | 28.85 | 30.19 | 3,673,553 | +0.73(+2.46%) |
Jun 03, 2020 | 28.73 | 29.72 | 28.53 | 29.46 | 3,419,809 | +1.35(+4.80%) |
Jun 02, 2020 | 27.87 | 28.59 | 27.81 | 28.11 | 2,914,478 | +0.40(+1.44%) |
Jun 01, 2020 | 27.19 | 27.91 | 27.16 | 27.71 | 3,370,350 | +0.54(+2.00%) |
May 29, 2020 | 27.77 | 27.88 | 26.90 | 27.17 | 7,720,304 | -0.83(-2.96%) |
May 28, 2020 | 28.73 | 28.84 | 27.57 | 28.00 | 3,363,664 | -0.60(-2.09%) |
May 27, 2020 | 28.13 | 28.78 | 27.93 | 28.60 | 3,311,542 | +1.20(+4.40%) |
May 26, 2020 | 26.32 | 27.51 | 26.10 | 27.39 | 3,757,571 | +1.76(+6.86%) |
May 22, 2020 | 25.85 | 25.92 | 25.27 | 25.64 | 3,797,468 | -0.23(-0.88%) |
May 21, 2020 | 25.81 | 26.43 | 25.76 | 25.86 | 2,302,359 | -0.05(-0.21%) |
May 20, 2020 | 25.45 | 26.23 | 25.42 | 25.92 | 2,940,086 | +0.78(+3.09%) |
May 19, 2020 | 25.51 | 25.75 | 24.90 | 25.14 | 2,248,171 | -0.62(-2.41%) |
May 18, 2020 | 25.35 | 26.08 | 25.31 | 25.76 | 5,100,732 | +1.37(+5.64%) |
May 15, 2020 | 24.36 | 24.51 | 23.90 | 24.39 | 3,472,811 | -0.41(-1.65%) |
May 14, 2020 | 23.94 | 24.82 | 23.37 | 24.80 | 4,006,101 | +0.57(+2.33%) |
May 13, 2020 | 25.11 | 25.13 | 23.85 | 24.23 | 3,293,528 | -1.00(-3.95%) |
May 12, 2020 | 26.07 | 26.34 | 25.19 | 25.23 | 2,652,642 | -0.75(-2.87%) |
May 11, 2020 | 26.48 | 26.56 | 25.86 | 25.97 | 2,689,672 | -1.01(-3.73%) |
May 08, 2020 | 26.06 | 27.01 | 25.99 | 26.98 | 2,458,863 | +1.37(+5.37%) |
May 07, 2020 | 25.61 | 26.26 | 25.44 | 25.61 | 3,998,002 | +0.34(+1.34%) |
May 06, 2020 | 26.14 | 26.42 | 25.24 | 25.27 | 3,880,341 | -0.73(-2.81%) |
May 05, 2020 | 26.64 | 26.71 | 25.90 | 26.00 | 4,727,081 | -0.21(-0.81%) |
May 04, 2020 | 26.31 | 26.49 | 25.79 | 26.21 | 3,172,567 | -0.42(-1.59%) |