Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.81 | 29.21 | 28.53 | 29.20 | 6,873,876 | +0.33(+1.13%) |
Jul 30, 2020 | 28.84 | 29.03 | 28.23 | 28.87 | 7,787,339 | -0.81(-2.72%) |
Jul 29, 2020 | 28.06 | 29.92 | 28.06 | 29.68 | 11,110,891 | +1.56(+5.56%) |
Jul 28, 2020 | 27.80 | 28.41 | 27.61 | 28.12 | 5,746,113 | +0.09(+0.32%) |
Jul 27, 2020 | 28.26 | 28.30 | 27.62 | 28.03 | 5,661,470 | -0.42(-1.47%) |
Jul 24, 2020 | 28.97 | 29.12 | 28.35 | 28.45 | 4,359,516 | -0.51(-1.76%) |
Jul 23, 2020 | 29.03 | 29.42 | 28.76 | 28.96 | 5,464,811 | -0.29(-0.99%) |
Jul 22, 2020 | 28.69 | 29.35 | 28.55 | 29.25 | 6,306,262 | +0.21(+0.72%) |
Jul 21, 2020 | 28.82 | 29.37 | 28.58 | 29.04 | 5,083,578 | +0.50(+1.75%) |
Jul 20, 2020 | 29.06 | 29.09 | 28.53 | 28.54 | 4,803,713 | -0.65(-2.21%) |
Jul 17, 2020 | 29.72 | 29.85 | 28.86 | 29.18 | 4,773,256 | -0.40(-1.35%) |
Jul 16, 2020 | 28.48 | 30.02 | 28.33 | 29.58 | 7,543,794 | +0.72(+2.49%) |
Jul 15, 2020 | 28.82 | 29.09 | 28.25 | 28.86 | 7,498,613 | +0.89(+3.18%) |
Jul 14, 2020 | 27.14 | 28.00 | 26.69 | 27.97 | 6,047,577 | +0.97(+3.60%) |
Jul 13, 2020 | 27.53 | 27.86 | 26.89 | 27.00 | 6,744,555 | -0.35(-1.26%) |
Jul 10, 2020 | 25.64 | 27.37 | 25.49 | 27.35 | 8,192,804 | +1.91(+7.50%) |
Jul 09, 2020 | 26.99 | 27.06 | 25.42 | 25.44 | 8,097,144 | -1.68(-6.20%) |
Jul 08, 2020 | 26.21 | 27.20 | 26.18 | 27.12 | 8,505,454 | +0.62(+2.33%) |
Jul 07, 2020 | 27.55 | 27.66 | 26.45 | 26.50 | 8,158,712 | -1.43(-5.11%) |
Jul 06, 2020 | 28.12 | 28.72 | 27.68 | 27.93 | 6,749,779 | +0.75(+2.74%) |
Jul 02, 2020 | 27.76 | 28.36 | 27.11 | 27.18 | 8,658,826 | +0.31(+1.15%) |
Jul 01, 2020 | 28.17 | 28.68 | 26.80 | 26.87 | 7,686,732 | -1.45(-5.13%) |
Jun 30, 2020 | 27.67 | 28.52 | 27.52 | 28.33 | 5,130,031 | +0.45(+1.63%) |
Jun 29, 2020 | 27.48 | 28.06 | 27.15 | 27.87 | 6,037,091 | +0.88(+3.26%) |
Jun 26, 2020 | 27.91 | 28.06 | 26.79 | 26.99 | 8,812,369 | -1.41(-4.96%) |
Jun 25, 2020 | 27.26 | 28.47 | 27.08 | 28.40 | 6,362,409 | +0.87(+3.17%) |
Jun 24, 2020 | 28.53 | 28.75 | 27.36 | 27.53 | 6,560,061 | -1.59(-5.46%) |
Jun 23, 2020 | 29.51 | 29.74 | 29.00 | 29.12 | 3,657,429 | +0.24(+0.82%) |
Jun 22, 2020 | 28.66 | 29.12 | 28.23 | 28.88 | 4,353,683 | -0.02(-0.06%) |
Jun 19, 2020 | 30.31 | 30.31 | 28.77 | 28.90 | 8,559,216 | -0.60(-2.03%) |
Jun 18, 2020 | 28.96 | 29.98 | 28.66 | 29.50 | 4,474,437 | +0.17(+0.59%) |
Jun 17, 2020 | 30.04 | 30.28 | 29.20 | 29.33 | 6,564,121 | -0.92(-3.03%) |
Jun 16, 2020 | 32.24 | 32.25 | 29.75 | 30.25 | 8,138,297 | +0.09(+0.30%) |
Jun 15, 2020 | 28.44 | 30.50 | 28.27 | 30.15 | 7,648,073 | +0.14(+0.45%) |
Jun 12, 2020 | 30.44 | 30.51 | 28.38 | 30.02 | 8,243,985 | +1.59(+5.59%) |
Jun 11, 2020 | 29.23 | 30.46 | 28.15 | 28.43 | 10,260,940 | -3.19(-10.10%) |
Jun 10, 2020 | 33.50 | 33.55 | 31.61 | 31.62 | 9,527,914 | -2.32(-6.84%) |
Jun 09, 2020 | 34.18 | 34.49 | 33.12 | 33.94 | 7,836,299 | -1.53(-4.31%) |
Jun 08, 2020 | 33.55 | 35.53 | 33.55 | 35.47 | 11,781,985 | +2.77(+8.47%) |
Jun 05, 2020 | 34.80 | 35.05 | 32.54 | 32.70 | 11,622,920 | +1.03(+3.27%) |
Jun 04, 2020 | 29.58 | 31.67 | 29.30 | 31.67 | 9,382,803 | +1.76(+5.89%) |
Jun 03, 2020 | 29.26 | 30.10 | 29.01 | 29.90 | 6,936,368 | +1.58(+5.59%) |
Jun 02, 2020 | 27.71 | 28.56 | 27.43 | 28.32 | 7,414,149 | +0.85(+3.08%) |
Jun 01, 2020 | 27.08 | 27.85 | 26.76 | 27.48 | 4,782,815 | +0.44(+1.63%) |
May 29, 2020 | 27.39 | 27.92 | 26.95 | 27.03 | 9,745,995 | -0.95(-3.41%) |
May 28, 2020 | 28.75 | 28.95 | 27.72 | 27.99 | 6,460,707 | -0.35(-1.24%) |
May 27, 2020 | 29.32 | 29.64 | 28.07 | 28.34 | 9,326,016 | +0.45(+1.61%) |
May 26, 2020 | 27.23 | 28.55 | 27.23 | 27.89 | 9,297,192 | +1.91(+7.34%) |
May 22, 2020 | 25.96 | 26.05 | 25.37 | 25.98 | 4,145,133 | +0.07(+0.28%) |
May 21, 2020 | 25.17 | 26.29 | 25.12 | 25.91 | 6,085,376 | +0.69(+2.75%) |
May 20, 2020 | 25.36 | 25.76 | 25.08 | 25.22 | 5,754,738 | +0.37(+1.48%) |
May 19, 2020 | 25.34 | 25.73 | 24.67 | 24.85 | 6,171,426 | -0.74(-2.88%) |
May 18, 2020 | 25.18 | 26.05 | 25.06 | 25.59 | 9,765,802 | +1.78(+7.48%) |
May 15, 2020 | 23.09 | 23.86 | 22.57 | 23.81 | 9,101,525 | +0.64(+2.76%) |
May 14, 2020 | 21.99 | 23.27 | 21.12 | 23.17 | 7,732,839 | +0.72(+3.21%) |
May 13, 2020 | 23.46 | 23.55 | 22.27 | 22.45 | 6,936,235 | -1.43(-5.99%) |
May 12, 2020 | 24.96 | 25.48 | 23.88 | 23.88 | 6,220,760 | -0.90(-3.63%) |
May 11, 2020 | 24.56 | 25.13 | 24.02 | 24.78 | 9,019,223 | -0.09(-0.36%) |
May 08, 2020 | 23.63 | 24.91 | 23.21 | 24.87 | 10,931,748 | +1.92(+8.35%) |
May 07, 2020 | 21.40 | 22.98 | 21.38 | 22.95 | 9,161,386 | +1.99(+9.48%) |
May 06, 2020 | 22.67 | 22.81 | 20.89 | 20.96 | 8,699,118 | -1.57(-6.98%) |
May 05, 2020 | 22.22 | 23.66 | 22.13 | 22.54 | 9,944,918 | +0.89(+4.11%) |
May 04, 2020 | 21.44 | 21.97 | 20.79 | 21.65 | 10,364,262 | +0.15(+0.71%) |