Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.69 | 31.77 | 30.69 | 31.38 | 29,612,000 | -0.36(-1.13%) |
Jul 30, 2020 | 32.03 | 32.28 | 31.55 | 31.74 | 31,511,200 | -0.83(-2.55%) |
Jul 29, 2020 | 33.61 | 34.15 | 32.22 | 32.57 | 31,105,650 | -0.89(-2.66%) |
Jul 28, 2020 | 32.27 | 34.04 | 32.27 | 33.46 | 41,610,500 | +0.89(+2.73%) |
Jul 27, 2020 | 32.89 | 33.66 | 32.05 | 32.57 | 33,032,476 | -0.31(-0.94%) |
Jul 24, 2020 | 32.88 | 33.69 | 32.47 | 32.88 | 38,446,600 | -0.35(-1.05%) |
Jul 23, 2020 | 31.35 | 35.13 | 30.95 | 33.23 | 82,218,776 | +1.56(+4.93%) |
Jul 22, 2020 | 32.82 | 33.26 | 31.63 | 31.67 | 48,158,424 | -1.40(-4.23%) |
Jul 21, 2020 | 32.64 | 33.78 | 32.46 | 33.07 | 45,812,432 | +0.74(+2.29%) |
Jul 20, 2020 | 33.90 | 34.39 | 32.18 | 32.33 | 36,492,100 | -1.59(-4.69%) |
Jul 17, 2020 | 34.27 | 34.98 | 33.48 | 33.92 | 37,397,500 | -0.57(-1.65%) |
Jul 16, 2020 | 34.60 | 35.38 | 33.88 | 34.49 | 53,272,408 | -1.88(-5.17%) |
Jul 15, 2020 | 34.13 | 36.78 | 33.16 | 36.37 | 84,641,008 | +4.63(+14.59%) |
Jul 14, 2020 | 30.70 | 32.32 | 30.42 | 31.74 | 43,986,332 | -0.02(-0.06%) |
Jul 13, 2020 | 33.23 | 33.37 | 31.01 | 31.76 | 56,516,336 | -0.91(-2.79%) |
Jul 10, 2020 | 29.38 | 32.90 | 29.23 | 32.67 | 80,475,504 | +2.50(+8.29%) |
Jul 09, 2020 | 32.00 | 32.49 | 29.96 | 30.17 | 53,074,732 | -2.16(-6.68%) |
Jul 08, 2020 | 31.62 | 33.03 | 31.32 | 32.33 | 55,814,476 | -0.24(-0.74%) |
Jul 07, 2020 | 34.07 | 34.12 | 32.35 | 32.57 | 47,228,020 | -2.64(-7.50%) |
Jul 06, 2020 | 34.76 | 35.41 | 33.52 | 35.21 | 46,442,096 | +1.07(+3.13%) |
Jul 02, 2020 | 35.88 | 36.08 | 33.95 | 34.14 | 53,576,600 | -0.31(-0.90%) |
Jul 01, 2020 | 36.92 | 38.37 | 34.03 | 34.45 | 87,755,616 | -0.16(-0.46%) |
Jun 30, 2020 | 34.60 | 35.36 | 33.23 | 34.61 | 54,356,904 | -0.66(-1.87%) |
Jun 29, 2020 | 33.20 | 35.50 | 31.81 | 35.27 | 64,806,948 | +2.38(+7.24%) |
Jun 26, 2020 | 34.50 | 34.61 | 32.00 | 32.89 | 58,993,300 | -1.80(-5.19%) |
Jun 25, 2020 | 31.35 | 34.76 | 31.03 | 34.69 | 72,371,808 | +1.62(+4.90%) |
Jun 24, 2020 | 34.68 | 35.23 | 32.62 | 33.07 | 65,308,056 | -3.01(-8.34%) |
Jun 23, 2020 | 36.56 | 36.88 | 34.37 | 36.08 | 63,444,312 | -0.46(-1.26%) |
Jun 22, 2020 | 35.18 | 37.10 | 35.00 | 36.54 | 65,153,120 | -0.30(-0.81%) |
Jun 19, 2020 | 39.94 | 40.26 | 35.76 | 36.84 | 101,013,800 | -2.50(-6.35%) |
Jun 18, 2020 | 37.65 | 40.20 | 37.50 | 39.34 | 64,682,280 | +0.09(+0.23%) |
Jun 17, 2020 | 39.09 | 39.77 | 38.22 | 39.25 | 59,922,192 | -0.96(-2.39%) |
Jun 16, 2020 | 42.51 | 42.75 | 39.52 | 40.21 | 70,926,256 | +1.21(+3.10%) |
Jun 15, 2020 | 36.04 | 39.87 | 35.51 | 39.00 | 102,086,352 | -0.66(-1.66%) |
Jun 12, 2020 | 37.51 | 39.68 | 36.15 | 39.66 | 98,882,600 | +6.34(+19.03%) |
Jun 11, 2020 | 33.26 | 36.38 | 32.22 | 33.32 | 104,491,504 | -6.40(-16.11%) |
Jun 10, 2020 | 42.04 | 42.60 | 38.30 | 39.72 | 104,826,872 | -4.92(-11.02%) |
Jun 09, 2020 | 45.00 | 46.10 | 41.50 | 44.64 | 79,428,528 | -4.05(-8.32%) |
Jun 08, 2020 | 45.86 | 48.85 | 44.57 | 48.69 | 89,673,408 | +6.28(+14.82%) |
Jun 05, 2020 | 48.95 | 48.95 | 41.26 | 42.41 | 135,584,992 | +3.30(+8.45%) |
Jun 04, 2020 | 35.77 | 39.85 | 34.14 | 39.10 | 142,578,128 | +5.45(+16.20%) |
Jun 03, 2020 | 30.75 | 33.90 | 30.39 | 33.65 | 85,157,216 | +3.74(+12.50%) |
Jun 02, 2020 | 30.12 | 30.92 | 29.31 | 29.91 | 47,393,568 | +0.45(+1.53%) |
Jun 01, 2020 | 28.19 | 30.29 | 27.95 | 29.46 | 57,463,920 | +1.42(+5.06%) |
May 29, 2020 | 27.11 | 28.88 | 26.65 | 28.04 | 64,483,600 | -0.85(-2.94%) |
May 28, 2020 | 30.00 | 30.00 | 28.53 | 28.89 | 57,211,732 | -1.80(-5.87%) |
May 27, 2020 | 32.25 | 32.75 | 28.53 | 30.69 | 89,190,096 | +1.15(+3.89%) |
May 26, 2020 | 27.48 | 29.88 | 27.45 | 29.54 | 88,124,552 | +4.14(+16.30%) |
May 22, 2020 | 26.38 | 26.58 | 24.67 | 25.40 | 45,062,000 | -0.42(-1.63%) |
May 21, 2020 | 25.09 | 26.58 | 25.00 | 25.82 | 53,585,836 | +0.91(+3.65%) |
May 20, 2020 | 24.38 | 25.39 | 24.30 | 24.91 | 56,131,832 | +1.23(+5.19%) |
May 19, 2020 | 25.62 | 25.67 | 23.33 | 23.68 | 81,337,992 | -0.45(-1.86%) |
May 18, 2020 | 21.79 | 24.26 | 21.46 | 24.13 | 72,755,128 | +4.21(+21.13%) |
May 15, 2020 | 19.67 | 20.96 | 19.28 | 19.92 | 39,807,900 | -0.38(-1.87%) |
May 14, 2020 | 19.72 | 20.43 | 18.18 | 20.30 | 74,048,176 | -0.41(-1.98%) |
May 13, 2020 | 22.51 | 22.64 | 20.33 | 20.71 | 58,968,352 | -2.05(-9.01%) |
May 12, 2020 | 23.95 | 24.46 | 22.74 | 22.76 | 40,360,620 | -1.21(-5.05%) |
May 11, 2020 | 24.50 | 24.64 | 23.46 | 23.97 | 47,429,080 | -1.45(-5.70%) |
May 08, 2020 | 23.58 | 25.44 | 23.32 | 25.42 | 55,613,200 | +2.67(+11.74%) |
May 07, 2020 | 22.96 | 24.45 | 22.45 | 22.75 | 44,104,844 | -0.16(-0.70%) |
May 06, 2020 | 23.96 | 24.35 | 22.39 | 22.91 | 43,314,896 | -1.21(-5.02%) |
May 05, 2020 | 26.04 | 26.35 | 23.98 | 24.12 | 35,614,696 | -1.14(-4.51%) |
May 04, 2020 | 23.91 | 25.56 | 22.76 | 25.26 | 63,086,312 | -1.36(-5.11%) |