Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.02 | 29.62 | 28.77 | 29.24 | 13,179,377 | -0.01(-0.03%) |
Jul 30, 2020 | 29.82 | 30.19 | 28.37 | 29.25 | 14,283,770 | -1.00(-3.32%) |
Jul 29, 2020 | 30.24 | 30.51 | 30.11 | 30.25 | 7,986,374 | +0.27(+0.91%) |
Jul 28, 2020 | 29.56 | 30.10 | 29.56 | 29.98 | 7,095,716 | +0.35(+1.18%) |
Jul 27, 2020 | 29.49 | 29.67 | 29.33 | 29.63 | 4,990,459 | +0.14(+0.46%) |
Jul 24, 2020 | 29.68 | 29.98 | 29.35 | 29.50 | 5,092,732 | -0.15(-0.52%) |
Jul 23, 2020 | 29.47 | 29.88 | 29.15 | 29.65 | 7,174,357 | -0.03(-0.11%) |
Jul 22, 2020 | 29.47 | 29.73 | 29.16 | 29.68 | 4,726,276 | +0.31(+1.07%) |
Jul 21, 2020 | 29.22 | 29.67 | 29.15 | 29.37 | 5,881,043 | +0.35(+1.20%) |
Jul 20, 2020 | 29.70 | 29.70 | 28.84 | 29.02 | 7,659,538 | -0.76(-2.54%) |
Jul 17, 2020 | 29.44 | 29.93 | 29.23 | 29.78 | 9,948,082 | +0.52(+1.77%) |
Jul 16, 2020 | 28.55 | 29.50 | 28.44 | 29.26 | 11,433,102 | +1.06(+3.77%) |
Jul 15, 2020 | 28.49 | 28.49 | 28.11 | 28.19 | 6,002,875 | -0.14(-0.48%) |
Jul 14, 2020 | 27.47 | 28.44 | 27.45 | 28.33 | 9,250,377 | +0.68(+2.46%) |
Jul 13, 2020 | 27.65 | 28.02 | 27.37 | 27.65 | 7,332,228 | +0.20(+0.71%) |
Jul 10, 2020 | 26.66 | 27.48 | 26.66 | 27.45 | 6,234,614 | +0.77(+2.90%) |
Jul 09, 2020 | 26.91 | 27.00 | 26.50 | 26.68 | 4,387,596 | -0.42(-1.54%) |
Jul 08, 2020 | 27.25 | 27.35 | 26.77 | 27.10 | 4,313,071 | -0.16(-0.59%) |
Jul 07, 2020 | 27.04 | 27.45 | 27.03 | 27.26 | 6,003,865 | +0.04(+0.16%) |
Jul 06, 2020 | 27.28 | 27.51 | 27.09 | 27.22 | 5,689,932 | +0.16(+0.60%) |
Jul 02, 2020 | 27.17 | 27.40 | 26.99 | 27.06 | 5,037,825 | +0.12(+0.44%) |
Jul 01, 2020 | 27.16 | 27.24 | 26.78 | 26.94 | 5,270,310 | -0.19(-0.69%) |
Jun 30, 2020 | 26.91 | 27.26 | 26.79 | 27.12 | 6,882,904 | +0.21(+0.79%) |
Jun 29, 2020 | 26.37 | 26.97 | 26.37 | 26.91 | 5,891,218 | +0.63(+2.39%) |
Jun 26, 2020 | 27.12 | 27.12 | 26.20 | 26.28 | 8,576,107 | -0.83(-3.07%) |
Jun 25, 2020 | 27.17 | 27.28 | 26.80 | 27.11 | 5,725,617 | -0.21(-0.78%) |
Jun 24, 2020 | 27.43 | 27.48 | 26.94 | 27.33 | 7,010,470 | -0.23(-0.83%) |
Jun 23, 2020 | 28.24 | 28.39 | 27.48 | 27.56 | 8,356,922 | -0.64(-2.26%) |
Jun 22, 2020 | 28.13 | 28.38 | 27.90 | 28.19 | 7,962,008 | -0.28(-0.99%) |
Jun 19, 2020 | 28.28 | 28.66 | 28.13 | 28.48 | 10,853,874 | +0.26(+0.90%) |
Jun 18, 2020 | 27.74 | 28.24 | 27.64 | 28.22 | 4,513,288 | +0.32(+1.16%) |
Jun 17, 2020 | 28.00 | 28.39 | 27.86 | 27.90 | 5,928,570 | +0.06(+0.21%) |
Jun 16, 2020 | 27.71 | 27.98 | 27.23 | 27.84 | 6,859,334 | +0.52(+1.90%) |
Jun 15, 2020 | 26.59 | 27.32 | 26.36 | 27.32 | 5,894,624 | +0.27(+1.01%) |
Jun 12, 2020 | 27.04 | 27.20 | 26.56 | 27.05 | 6,392,516 | +0.53(+1.99%) |
Jun 11, 2020 | 26.77 | 27.14 | 26.49 | 26.52 | 8,189,466 | -1.12(-4.06%) |
Jun 10, 2020 | 28.14 | 28.23 | 27.56 | 27.64 | 6,511,430 | -0.51(-1.81%) |
Jun 09, 2020 | 28.32 | 28.49 | 27.85 | 28.15 | 6,906,029 | -0.74(-2.56%) |
Jun 08, 2020 | 27.68 | 28.92 | 27.65 | 28.89 | 14,036,888 | +1.15(+4.14%) |
Jun 05, 2020 | 26.99 | 27.76 | 26.95 | 27.74 | 22,967,440 | +0.96(+3.59%) |
Jun 04, 2020 | 26.34 | 26.79 | 26.21 | 26.78 | 7,239,039 | +0.15(+0.57%) |
Jun 03, 2020 | 26.79 | 27.07 | 26.60 | 26.63 | 6,610,594 | -0.10(-0.38%) |
Jun 02, 2020 | 25.93 | 26.76 | 25.87 | 26.73 | 8,481,027 | +0.86(+3.32%) |
Jun 01, 2020 | 25.94 | 26.18 | 25.79 | 25.87 | 6,344,760 | -0.04(-0.16%) |
May 29, 2020 | 25.75 | 26.02 | 25.32 | 25.92 | 8,061,484 | +0.07(+0.26%) |
May 28, 2020 | 26.04 | 26.15 | 25.74 | 25.85 | 4,363,001 | -0.20(-0.78%) |
May 27, 2020 | 25.49 | 26.08 | 25.41 | 26.05 | 6,155,874 | +0.68(+2.68%) |
May 26, 2020 | 25.49 | 25.81 | 25.30 | 25.37 | 7,118,905 | +0.23(+0.90%) |
May 22, 2020 | 24.83 | 25.18 | 24.82 | 25.14 | 3,910,969 | +0.13(+0.50%) |
May 21, 2020 | 25.24 | 25.28 | 24.84 | 25.02 | 4,967,561 | -0.37(-1.46%) |
May 20, 2020 | 25.31 | 25.59 | 25.17 | 25.39 | 5,488,410 | +0.28(+1.10%) |
May 19, 2020 | 25.88 | 25.97 | 25.10 | 25.11 | 7,787,776 | -0.81(-3.11%) |
May 18, 2020 | 25.24 | 26.14 | 25.14 | 25.92 | 15,332,029 | +1.40(+5.72%) |
May 15, 2020 | 24.10 | 24.62 | 23.98 | 24.52 | 6,371,658 | +0.34(+1.39%) |
May 14, 2020 | 23.93 | 24.29 | 23.61 | 24.18 | 5,796,381 | +0.03(+0.14%) |
May 13, 2020 | 24.72 | 24.78 | 23.91 | 24.15 | 7,905,999 | -0.52(-2.11%) |
May 12, 2020 | 24.63 | 25.00 | 24.63 | 24.67 | 5,598,455 | +0.04(+0.17%) |
May 11, 2020 | 24.61 | 24.83 | 24.57 | 24.62 | 4,680,643 | -0.19(-0.78%) |
May 08, 2020 | 24.42 | 24.91 | 24.29 | 24.82 | 6,309,721 | +0.61(+2.53%) |
May 07, 2020 | 24.83 | 24.95 | 24.12 | 24.20 | 5,878,338 | -0.48(-1.94%) |
May 06, 2020 | 24.46 | 24.83 | 24.25 | 24.68 | 7,342,175 | +0.39(+1.59%) |
May 05, 2020 | 24.35 | 24.76 | 24.23 | 24.30 | 8,796,710 | +0.01(+0.03%) |
May 04, 2020 | 24.46 | 24.55 | 23.89 | 24.29 | 7,936,359 | -0.38(-1.53%) |