Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.27 | 22.62 | 22.11 | 22.59 | 6,896,668 | +0.10(+0.45%) |
Jul 30, 2020 | 21.92 | 22.53 | 21.78 | 22.48 | 6,119,952 | +0.25(+1.11%) |
Jul 29, 2020 | 22.11 | 22.25 | 21.70 | 22.24 | 5,895,195 | +0.25(+1.12%) |
Jul 28, 2020 | 21.30 | 22.12 | 21.30 | 21.99 | 5,538,404 | +0.57(+2.65%) |
Jul 27, 2020 | 21.75 | 21.80 | 21.30 | 21.42 | 4,881,731 | -0.39(-1.79%) |
Jul 24, 2020 | 22.09 | 22.31 | 21.64 | 21.81 | 3,948,665 | -0.17(-0.77%) |
Jul 23, 2020 | 22.06 | 22.30 | 21.84 | 21.98 | 4,535,937 | -0.21(-0.96%) |
Jul 22, 2020 | 21.38 | 22.23 | 21.17 | 22.20 | 6,022,833 | +0.68(+3.15%) |
Jul 21, 2020 | 21.58 | 21.86 | 21.41 | 21.52 | 5,146,630 | +0.00(+0.00%) |
Jul 20, 2020 | 21.91 | 21.96 | 21.42 | 21.52 | 4,574,206 | -0.54(-2.46%) |
Jul 17, 2020 | 22.11 | 22.26 | 21.94 | 22.06 | 4,445,224 | +0.13(+0.58%) |
Jul 16, 2020 | 21.86 | 22.14 | 21.75 | 21.93 | 6,106,764 | +0.14(+0.62%) |
Jul 15, 2020 | 21.99 | 22.19 | 21.77 | 21.80 | 4,498,907 | +0.13(+0.59%) |
Jul 14, 2020 | 21.48 | 21.93 | 21.44 | 21.67 | 5,658,607 | +0.25(+1.15%) |
Jul 13, 2020 | 21.45 | 21.61 | 21.26 | 21.42 | 4,500,283 | +0.00(+0.00%) |
Jul 10, 2020 | 20.77 | 21.50 | 20.77 | 21.42 | 4,918,446 | +0.72(+3.48%) |
Jul 09, 2020 | 21.45 | 21.52 | 20.53 | 20.70 | 9,459,113 | -1.12(-5.13%) |
Jul 08, 2020 | 21.57 | 21.92 | 21.47 | 21.82 | 4,218,783 | +0.25(+1.14%) |
Jul 07, 2020 | 21.70 | 21.77 | 21.43 | 21.58 | 5,339,568 | -0.38(-1.74%) |
Jul 06, 2020 | 22.46 | 22.62 | 21.84 | 21.96 | 4,863,233 | -0.25(-1.15%) |
Jul 02, 2020 | 22.51 | 22.68 | 22.12 | 22.21 | 4,168,598 | -0.02(-0.08%) |
Jul 01, 2020 | 21.93 | 22.39 | 21.80 | 22.23 | 4,755,408 | +0.31(+1.39%) |
Jun 30, 2020 | 21.89 | 22.05 | 21.53 | 21.92 | 8,606,521 | +0.07(+0.31%) |
Jun 29, 2020 | 21.54 | 21.92 | 21.50 | 21.86 | 6,308,790 | +0.59(+2.75%) |
Jun 26, 2020 | 21.63 | 21.94 | 21.13 | 21.27 | 11,767,498 | -0.44(-2.03%) |
Jun 25, 2020 | 21.54 | 21.89 | 21.43 | 21.71 | 8,817,114 | +0.06(+0.27%) |
Jun 24, 2020 | 21.68 | 21.78 | 21.30 | 21.65 | 6,715,096 | -0.20(-0.93%) |
Jun 23, 2020 | 22.59 | 22.65 | 21.77 | 21.86 | 9,886,974 | -0.50(-2.24%) |
Jun 22, 2020 | 22.14 | 22.64 | 22.03 | 22.36 | 8,877,557 | +0.30(+1.35%) |
Jun 19, 2020 | 23.25 | 23.25 | 22.06 | 22.06 | 15,203,458 | -0.75(-3.27%) |
Jun 18, 2020 | 22.59 | 22.91 | 22.49 | 22.81 | 4,328,406 | +0.03(+0.15%) |
Jun 17, 2020 | 23.20 | 23.21 | 22.59 | 22.77 | 4,868,247 | -0.29(-1.25%) |
Jun 16, 2020 | 23.47 | 23.83 | 22.91 | 23.06 | 7,508,757 | +0.33(+1.46%) |
Jun 15, 2020 | 22.06 | 22.88 | 21.88 | 22.73 | 5,976,332 | +0.20(+0.90%) |
Jun 12, 2020 | 22.91 | 23.06 | 22.08 | 22.53 | 7,810,347 | +0.16(+0.72%) |
Jun 11, 2020 | 22.86 | 22.91 | 21.96 | 22.36 | 10,143,215 | -1.27(-5.38%) |
Jun 10, 2020 | 24.07 | 24.11 | 23.37 | 23.64 | 9,503,210 | -0.43(-1.80%) |
Jun 09, 2020 | 25.14 | 25.22 | 23.97 | 24.07 | 9,840,647 | -1.58(-6.17%) |
Jun 08, 2020 | 25.14 | 25.72 | 24.92 | 25.65 | 11,331,499 | +0.51(+2.03%) |
Jun 05, 2020 | 25.56 | 25.90 | 25.06 | 25.14 | 8,118,757 | +0.03(+0.10%) |
Jun 04, 2020 | 24.90 | 25.26 | 24.71 | 25.12 | 6,571,750 | +0.08(+0.30%) |
Jun 03, 2020 | 24.62 | 25.23 | 24.55 | 25.04 | 6,265,738 | +0.66(+2.71%) |
Jun 02, 2020 | 24.04 | 24.43 | 23.74 | 24.38 | 6,450,595 | +0.52(+2.17%) |
Jun 01, 2020 | 23.34 | 24.00 | 23.27 | 23.86 | 6,929,874 | +0.48(+2.04%) |
May 29, 2020 | 23.04 | 23.59 | 22.79 | 23.38 | 10,379,823 | +0.42(+1.82%) |
May 28, 2020 | 22.71 | 23.26 | 22.56 | 22.97 | 7,421,913 | +0.59(+2.62%) |
May 27, 2020 | 22.49 | 22.68 | 22.03 | 22.38 | 6,554,101 | +0.38(+1.75%) |
May 26, 2020 | 22.15 | 22.39 | 21.93 | 22.00 | 5,169,342 | +0.53(+2.46%) |
May 22, 2020 | 21.49 | 21.53 | 21.27 | 21.47 | 4,206,819 | -0.04(-0.19%) |
May 21, 2020 | 21.33 | 21.78 | 21.33 | 21.51 | 5,926,293 | +0.09(+0.43%) |
May 20, 2020 | 21.44 | 21.69 | 21.33 | 21.42 | 3,986,037 | +0.20(+0.95%) |
May 19, 2020 | 21.74 | 21.82 | 21.21 | 21.22 | 5,100,224 | -0.65(-2.98%) |
May 18, 2020 | 21.27 | 22.16 | 21.17 | 21.87 | 6,397,876 | +1.36(+6.61%) |
May 15, 2020 | 20.87 | 20.91 | 20.18 | 20.51 | 11,932,363 | -0.61(-2.89%) |
May 14, 2020 | 20.25 | 21.15 | 19.84 | 21.12 | 7,679,736 | +0.58(+2.81%) |
May 13, 2020 | 20.70 | 20.73 | 20.10 | 20.55 | 9,066,258 | -0.25(-1.21%) |
May 12, 2020 | 21.20 | 21.49 | 20.77 | 20.80 | 6,353,147 | -0.33(-1.58%) |
May 11, 2020 | 21.29 | 21.48 | 20.70 | 21.13 | 5,672,090 | -0.72(-3.29%) |
May 08, 2020 | 20.84 | 21.98 | 20.74 | 21.85 | 7,428,633 | +1.52(+7.49%) |
May 07, 2020 | 20.52 | 20.76 | 20.28 | 20.33 | 6,908,801 | +0.01(+0.04%) |
May 06, 2020 | 21.27 | 21.33 | 20.29 | 20.32 | 5,880,399 | -0.89(-4.18%) |
May 05, 2020 | 21.05 | 21.50 | 21.05 | 21.21 | 5,211,250 | +0.32(+1.52%) |
May 04, 2020 | 20.73 | 20.99 | 20.51 | 20.89 | 5,438,982 | +0.08(+0.36%) |