Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.26 | 22.60 | 22.09 | 22.57 | 6,900,109 | +0.10(+0.45%) |
Jul 30, 2020 | 21.90 | 22.51 | 21.77 | 22.47 | 6,123,005 | +0.25(+1.11%) |
Jul 29, 2020 | 22.10 | 22.23 | 21.69 | 22.23 | 5,898,135 | +0.25(+1.12%) |
Jul 28, 2020 | 21.29 | 22.11 | 21.29 | 21.98 | 5,541,167 | +0.57(+2.65%) |
Jul 27, 2020 | 21.74 | 21.79 | 21.29 | 21.41 | 4,884,166 | -0.39(-1.79%) |
Jul 24, 2020 | 22.08 | 22.29 | 21.62 | 21.80 | 3,950,634 | -0.17(-0.77%) |
Jul 23, 2020 | 22.05 | 22.29 | 21.83 | 21.97 | 4,538,199 | -0.21(-0.96%) |
Jul 22, 2020 | 21.37 | 22.22 | 21.16 | 22.18 | 6,025,837 | +0.68(+3.15%) |
Jul 21, 2020 | 21.57 | 21.84 | 21.40 | 21.51 | 5,149,197 | +0.00(+0.00%) |
Jul 20, 2020 | 21.90 | 21.95 | 21.41 | 21.51 | 4,576,487 | -0.54(-2.46%) |
Jul 17, 2020 | 22.10 | 22.25 | 21.93 | 22.05 | 4,447,441 | +0.13(+0.58%) |
Jul 16, 2020 | 21.84 | 22.12 | 21.73 | 21.92 | 6,109,811 | +0.14(+0.62%) |
Jul 15, 2020 | 21.98 | 22.17 | 21.76 | 21.79 | 4,501,152 | +0.13(+0.59%) |
Jul 14, 2020 | 21.47 | 21.92 | 21.43 | 21.66 | 5,661,430 | +0.25(+1.15%) |
Jul 13, 2020 | 21.44 | 21.60 | 21.25 | 21.41 | 4,502,528 | +0.00(+0.00%) |
Jul 10, 2020 | 20.76 | 21.49 | 20.76 | 21.41 | 4,920,900 | +0.72(+3.48%) |
Jul 09, 2020 | 21.44 | 21.51 | 20.52 | 20.69 | 9,463,832 | -1.12(-5.13%) |
Jul 08, 2020 | 21.56 | 21.91 | 21.46 | 21.81 | 4,220,888 | +0.25(+1.14%) |
Jul 07, 2020 | 21.69 | 21.76 | 21.42 | 21.57 | 5,342,232 | -0.38(-1.74%) |
Jul 06, 2020 | 22.45 | 22.60 | 21.83 | 21.95 | 4,865,659 | -0.25(-1.15%) |
Jul 02, 2020 | 22.50 | 22.67 | 22.11 | 22.20 | 4,170,678 | -0.02(-0.08%) |
Jul 01, 2020 | 21.92 | 22.38 | 21.79 | 22.22 | 4,757,780 | +0.31(+1.39%) |
Jun 30, 2020 | 21.88 | 22.04 | 21.52 | 21.91 | 8,610,814 | +0.07(+0.31%) |
Jun 29, 2020 | 21.53 | 21.90 | 21.49 | 21.84 | 6,311,937 | +0.59(+2.75%) |
Jun 26, 2020 | 21.62 | 21.93 | 21.12 | 21.26 | 11,773,368 | -0.44(-2.03%) |
Jun 25, 2020 | 21.53 | 21.88 | 21.42 | 21.70 | 8,821,512 | +0.06(+0.27%) |
Jun 24, 2020 | 21.67 | 21.77 | 21.29 | 21.64 | 6,718,446 | -0.20(-0.93%) |
Jun 23, 2020 | 22.57 | 22.64 | 21.76 | 21.84 | 9,891,906 | -0.50(-2.24%) |
Jun 22, 2020 | 22.13 | 22.63 | 22.01 | 22.35 | 8,881,985 | +0.30(+1.35%) |
Jun 19, 2020 | 23.24 | 23.24 | 22.05 | 22.05 | 15,211,042 | -0.75(-3.27%) |
Jun 18, 2020 | 22.58 | 22.90 | 22.48 | 22.79 | 4,330,565 | +0.03(+0.15%) |
Jun 17, 2020 | 23.19 | 23.20 | 22.58 | 22.76 | 4,870,675 | -0.29(-1.25%) |
Jun 16, 2020 | 23.46 | 23.82 | 22.90 | 23.05 | 7,512,503 | +0.33(+1.46%) |
Jun 15, 2020 | 22.05 | 22.87 | 21.87 | 22.72 | 5,979,313 | +0.20(+0.90%) |
Jun 12, 2020 | 22.90 | 23.05 | 22.07 | 22.51 | 7,814,243 | +0.16(+0.72%) |
Jun 11, 2020 | 22.85 | 22.90 | 21.95 | 22.35 | 10,148,274 | -1.27(-5.38%) |
Jun 10, 2020 | 24.06 | 24.10 | 23.35 | 23.63 | 9,507,950 | -0.43(-1.80%) |
Jun 09, 2020 | 25.13 | 25.21 | 23.96 | 24.06 | 9,845,556 | -1.58(-6.17%) |
Jun 08, 2020 | 25.13 | 25.71 | 24.90 | 25.64 | 11,337,151 | +0.51(+2.03%) |
Jun 05, 2020 | 25.55 | 25.88 | 25.05 | 25.13 | 8,122,807 | +0.03(+0.10%) |
Jun 04, 2020 | 24.89 | 25.25 | 24.69 | 25.10 | 6,575,028 | +0.08(+0.30%) |
Jun 03, 2020 | 24.61 | 25.21 | 24.54 | 25.03 | 6,268,863 | +0.66(+2.71%) |
Jun 02, 2020 | 24.03 | 24.42 | 23.73 | 24.37 | 6,453,812 | +0.52(+2.17%) |
Jun 01, 2020 | 23.33 | 23.99 | 23.26 | 23.85 | 6,933,331 | +0.48(+2.04%) |
May 29, 2020 | 23.03 | 23.58 | 22.78 | 23.37 | 10,385,000 | +0.42(+1.82%) |
May 28, 2020 | 22.70 | 23.25 | 22.54 | 22.95 | 7,425,616 | +0.59(+2.62%) |
May 27, 2020 | 22.48 | 22.67 | 22.02 | 22.37 | 6,557,371 | +0.38(+1.75%) |
May 26, 2020 | 22.14 | 22.38 | 21.92 | 21.98 | 5,171,921 | +0.53(+2.46%) |
May 22, 2020 | 21.48 | 21.52 | 21.26 | 21.46 | 4,208,917 | -0.04(-0.19%) |
May 21, 2020 | 21.32 | 21.77 | 21.31 | 21.50 | 5,929,249 | +0.09(+0.43%) |
May 20, 2020 | 21.43 | 21.68 | 21.32 | 21.41 | 3,988,026 | +0.20(+0.95%) |
May 19, 2020 | 21.73 | 21.81 | 21.20 | 21.21 | 5,102,768 | -0.65(-2.99%) |
May 18, 2020 | 21.26 | 22.15 | 21.16 | 21.86 | 6,401,067 | +1.36(+6.61%) |
May 15, 2020 | 20.86 | 20.90 | 20.17 | 20.50 | 11,938,316 | -0.61(-2.89%) |
May 14, 2020 | 20.24 | 21.14 | 19.83 | 21.11 | 7,683,567 | +0.58(+2.81%) |
May 13, 2020 | 20.69 | 20.72 | 20.09 | 20.54 | 9,070,780 | -0.25(-1.21%) |
May 12, 2020 | 21.19 | 21.48 | 20.76 | 20.79 | 6,356,316 | -0.33(-1.58%) |
May 11, 2020 | 21.28 | 21.47 | 20.69 | 21.12 | 5,674,919 | -0.72(-3.29%) |
May 08, 2020 | 20.83 | 21.97 | 20.73 | 21.84 | 7,432,339 | +1.52(+7.49%) |
May 07, 2020 | 20.51 | 20.75 | 20.27 | 20.32 | 6,912,247 | +0.01(+0.04%) |
May 06, 2020 | 21.26 | 21.31 | 20.28 | 20.31 | 5,883,332 | -0.89(-4.18%) |
May 05, 2020 | 21.04 | 21.49 | 21.04 | 21.20 | 5,213,850 | +0.32(+1.52%) |
May 04, 2020 | 20.72 | 20.98 | 20.50 | 20.88 | 5,441,695 | +0.08(+0.36%) |