Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.83 | 23.96 | 22.05 | 22.42 | 51,528,900 | +0.01(+0.04%) |
Jul 30, 2020 | 22.70 | 22.90 | 22.35 | 22.41 | 17,602,704 | -0.49(-2.14%) |
Jul 29, 2020 | 22.85 | 23.00 | 22.62 | 22.90 | 13,127,901 | +0.31(+1.37%) |
Jul 28, 2020 | 22.66 | 22.99 | 22.42 | 22.59 | 15,205,597 | -0.25(-1.09%) |
Jul 27, 2020 | 22.34 | 22.85 | 22.20 | 22.84 | 21,427,402 | +0.69(+3.12%) |
Jul 24, 2020 | 21.88 | 22.45 | 21.53 | 22.15 | 22,471,800 | +0.18(+0.82%) |
Jul 23, 2020 | 22.78 | 23.09 | 21.80 | 21.97 | 47,344,408 | -1.23(-5.30%) |
Jul 22, 2020 | 23.49 | 23.79 | 22.46 | 23.20 | 83,786,560 | -1.54(-6.22%) |
Jul 21, 2020 | 25.58 | 25.74 | 24.58 | 24.74 | 51,691,020 | -0.53(-2.10%) |
Jul 20, 2020 | 24.86 | 25.32 | 24.46 | 25.27 | 20,213,968 | +0.73(+2.97%) |
Jul 17, 2020 | 23.94 | 24.68 | 23.79 | 24.54 | 17,438,800 | +0.64(+2.68%) |
Jul 16, 2020 | 24.18 | 24.42 | 23.44 | 23.90 | 20,175,314 | -0.64(-2.61%) |
Jul 15, 2020 | 24.15 | 24.65 | 23.69 | 24.54 | 24,475,760 | +0.80(+3.37%) |
Jul 14, 2020 | 24.00 | 24.27 | 23.02 | 23.74 | 30,301,762 | -0.53(-2.18%) |
Jul 13, 2020 | 25.82 | 26.28 | 24.23 | 24.27 | 21,227,130 | -1.26(-4.94%) |
Jul 10, 2020 | 25.92 | 25.93 | 24.91 | 25.53 | 23,809,000 | -0.41(-1.58%) |
Jul 09, 2020 | 26.05 | 26.76 | 25.25 | 25.94 | 21,714,640 | -0.45(-1.71%) |
Jul 08, 2020 | 25.28 | 26.50 | 25.14 | 26.39 | 39,688,868 | +1.58(+6.37%) |
Jul 07, 2020 | 23.73 | 25.58 | 23.55 | 24.81 | 41,794,592 | +1.39(+5.94%) |
Jul 06, 2020 | 23.51 | 23.97 | 23.36 | 23.42 | 18,685,762 | +0.20(+0.86%) |
Jul 02, 2020 | 24.01 | 24.12 | 23.11 | 23.22 | 18,493,800 | -0.50(-2.11%) |
Jul 01, 2020 | 23.65 | 24.23 | 23.58 | 23.72 | 21,730,884 | +0.23(+0.98%) |
Jun 30, 2020 | 23.06 | 23.67 | 22.68 | 23.49 | 21,710,852 | +0.40(+1.73%) |
Jun 29, 2020 | 22.86 | 23.20 | 22.03 | 23.09 | 29,188,496 | +0.02(+0.09%) |
Jun 26, 2020 | 24.84 | 24.90 | 23.05 | 23.07 | 34,806,200 | -1.41(-5.76%) |
Jun 25, 2020 | 23.51 | 24.50 | 23.45 | 24.48 | 26,002,312 | +0.85(+3.60%) |
Jun 24, 2020 | 23.52 | 23.95 | 22.88 | 23.63 | 26,013,314 | -0.04(-0.17%) |
Jun 23, 2020 | 23.46 | 23.92 | 23.08 | 23.67 | 26,566,960 | +0.47(+2.03%) |
Jun 22, 2020 | 22.84 | 23.60 | 22.71 | 23.20 | 26,290,460 | +0.54(+2.38%) |
Jun 19, 2020 | 22.41 | 22.70 | 21.95 | 22.66 | 33,297,100 | +0.67(+3.05%) |
Jun 18, 2020 | 21.81 | 22.01 | 21.66 | 21.99 | 17,762,136 | +0.17(+0.78%) |
Jun 17, 2020 | 21.00 | 21.95 | 20.86 | 21.82 | 24,808,148 | +0.92(+4.40%) |
Jun 16, 2020 | 21.30 | 21.45 | 20.64 | 20.90 | 20,827,344 | +0.15(+0.72%) |
Jun 15, 2020 | 19.81 | 20.79 | 19.74 | 20.75 | 16,281,836 | +0.57(+2.82%) |
Jun 12, 2020 | 20.42 | 20.44 | 19.64 | 20.18 | 24,757,000 | +0.47(+2.38%) |
Jun 11, 2020 | 20.05 | 20.95 | 19.61 | 19.71 | 39,296,716 | -1.49(-7.03%) |
Jun 10, 2020 | 21.24 | 21.36 | 20.30 | 21.20 | 33,696,972 | +0.11(+0.52%) |
Jun 09, 2020 | 20.46 | 21.14 | 20.42 | 21.09 | 27,310,384 | +0.44(+2.13%) |
Jun 08, 2020 | 20.30 | 20.76 | 20.06 | 20.65 | 20,865,382 | +0.32(+1.57%) |
Jun 05, 2020 | 19.45 | 20.34 | 19.32 | 20.33 | 36,127,100 | +1.07(+5.56%) |
Jun 04, 2020 | 19.49 | 20.03 | 19.06 | 19.26 | 47,117,332 | -0.47(-2.38%) |
Jun 03, 2020 | 19.83 | 19.83 | 18.91 | 19.73 | 38,316,440 | -0.02(-0.10%) |
Jun 02, 2020 | 19.66 | 19.87 | 19.18 | 19.75 | 25,378,928 | +0.20(+1.02%) |
Jun 01, 2020 | 19.00 | 19.59 | 18.72 | 19.55 | 36,184,552 | +0.61(+3.22%) |
May 29, 2020 | 18.29 | 19.01 | 17.93 | 18.94 | 58,897,000 | +0.69(+3.78%) |
May 28, 2020 | 16.90 | 18.38 | 16.84 | 18.25 | 46,430,528 | +1.25(+7.35%) |
May 27, 2020 | 17.39 | 17.39 | 16.51 | 17.00 | 23,485,928 | -0.41(-2.35%) |
May 26, 2020 | 18.00 | 18.03 | 17.38 | 17.41 | 16,954,948 | -0.26(-1.47%) |
May 22, 2020 | 17.67 | 17.68 | 17.29 | 17.67 | 12,321,500 | +0.12(+0.68%) |
May 21, 2020 | 18.20 | 18.39 | 17.52 | 17.55 | 16,271,961 | -0.68(-3.73%) |
May 20, 2020 | 17.67 | 18.25 | 17.67 | 18.23 | 20,377,308 | +0.75(+4.29%) |
May 19, 2020 | 17.28 | 17.88 | 17.25 | 17.48 | 13,717,924 | -0.01(-0.06%) |
May 18, 2020 | 17.50 | 18.20 | 17.45 | 17.49 | 28,771,274 | +0.39(+2.28%) |
May 15, 2020 | 16.80 | 17.23 | 16.62 | 17.10 | 21,957,600 | +0.17(+1.00%) |
May 14, 2020 | 16.65 | 17.15 | 16.42 | 16.93 | 19,512,476 | +0.16(+0.95%) |
May 13, 2020 | 17.40 | 17.59 | 16.43 | 16.77 | 21,872,616 | -0.61(-3.51%) |
May 12, 2020 | 18.20 | 18.27 | 17.38 | 17.38 | 18,410,580 | -0.71(-3.92%) |
May 11, 2020 | 18.10 | 18.46 | 18.01 | 18.09 | 17,919,392 | -0.14(-0.77%) |
May 08, 2020 | 18.18 | 18.26 | 17.76 | 18.23 | 20,377,200 | +0.08(+0.44%) |
May 07, 2020 | 17.60 | 18.17 | 17.53 | 18.15 | 31,849,512 | +0.82(+4.73%) |
May 06, 2020 | 17.02 | 17.82 | 17.01 | 17.33 | 25,362,652 | -0.18(-1.03%) |
May 05, 2020 | 17.17 | 17.75 | 17.12 | 17.51 | 25,563,304 | +0.44(+2.58%) |
May 04, 2020 | 16.60 | 17.19 | 16.53 | 17.07 | 17,641,700 | +0.28(+1.67%) |