Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 26.95 | 26.95 | 26.27 | 26.69 | 1,141,085 | -0.30(-1.10%) |
Jul 30, 2020 | 26.63 | 27.30 | 26.53 | 26.98 | 1,753,589 | -0.05(-0.18%) |
Jul 29, 2020 | 26.73 | 27.14 | 26.45 | 27.03 | 1,026,335 | +0.28(+1.05%) |
Jul 28, 2020 | 27.07 | 27.28 | 26.75 | 26.75 | 1,050,479 | -0.35(-1.31%) |
Jul 27, 2020 | 27.39 | 27.39 | 26.86 | 27.11 | 1,178,911 | -0.43(-1.56%) |
Jul 24, 2020 | 27.90 | 27.90 | 27.35 | 27.54 | 1,462,068 | -0.33(-1.18%) |
Jul 23, 2020 | 27.21 | 28.09 | 27.19 | 27.86 | 3,006,864 | +0.66(+2.42%) |
Jul 22, 2020 | 26.12 | 27.24 | 26.04 | 27.21 | 1,788,332 | +0.92(+3.51%) |
Jul 21, 2020 | 26.35 | 26.80 | 26.16 | 26.28 | 1,420,033 | +0.02(+0.06%) |
Jul 20, 2020 | 26.67 | 26.78 | 26.10 | 26.27 | 1,404,576 | -0.45(-1.70%) |
Jul 17, 2020 | 26.76 | 26.93 | 26.62 | 26.72 | 1,861,872 | -0.16(-0.61%) |
Jul 16, 2020 | 26.40 | 26.96 | 26.34 | 26.88 | 1,628,606 | +0.35(+1.34%) |
Jul 15, 2020 | 26.50 | 26.77 | 26.34 | 26.53 | 2,823,780 | +0.41(+1.58%) |
Jul 14, 2020 | 25.17 | 26.12 | 25.00 | 26.12 | 2,827,345 | +0.95(+3.77%) |
Jul 13, 2020 | 25.39 | 25.77 | 25.02 | 25.17 | 2,273,177 | -0.07(-0.29%) |
Jul 10, 2020 | 24.40 | 25.27 | 24.29 | 25.24 | 2,498,139 | +0.80(+3.27%) |
Jul 09, 2020 | 25.01 | 25.10 | 24.15 | 24.44 | 3,176,151 | -0.68(-2.69%) |
Jul 08, 2020 | 24.69 | 25.15 | 24.62 | 25.12 | 1,952,605 | +0.47(+1.91%) |
Jul 07, 2020 | 25.04 | 25.14 | 24.62 | 24.65 | 3,274,377 | -0.58(-2.29%) |
Jul 06, 2020 | 25.48 | 25.56 | 25.07 | 25.23 | 3,162,787 | +0.35(+1.39%) |
Jul 02, 2020 | 25.43 | 25.45 | 24.79 | 24.88 | 2,534,761 | -0.06(-0.23%) |
Jul 01, 2020 | 25.36 | 25.59 | 24.88 | 24.94 | 2,366,564 | -0.35(-1.37%) |
Jun 30, 2020 | 25.15 | 25.47 | 24.95 | 25.28 | 3,322,823 | +0.11(+0.43%) |
Jun 29, 2020 | 25.17 | 25.24 | 24.86 | 25.18 | 4,428,213 | +0.31(+1.23%) |
Jun 26, 2020 | 24.94 | 25.37 | 24.85 | 24.87 | 4,806,988 | -0.45(-1.76%) |
Jun 25, 2020 | 24.86 | 25.44 | 24.64 | 25.32 | 2,397,194 | +0.27(+1.09%) |
Jun 24, 2020 | 25.89 | 25.89 | 24.86 | 25.04 | 2,957,078 | -1.11(-4.23%) |
Jun 23, 2020 | 26.29 | 26.42 | 26.08 | 26.15 | 1,916,989 | +0.22(+0.86%) |
Jun 22, 2020 | 25.87 | 26.05 | 25.43 | 25.93 | 3,796,014 | -0.09(-0.35%) |
Jun 19, 2020 | 27.00 | 27.00 | 26.01 | 26.02 | 7,488,113 | -0.49(-1.84%) |
Jun 18, 2020 | 26.29 | 27.01 | 26.02 | 26.50 | 2,904,050 | -0.15(-0.56%) |
Jun 17, 2020 | 27.08 | 27.08 | 26.52 | 26.65 | 3,273,056 | -0.24(-0.89%) |
Jun 16, 2020 | 27.33 | 27.43 | 26.48 | 26.89 | 4,903,081 | +0.69(+2.64%) |
Jun 15, 2020 | 25.18 | 26.38 | 24.90 | 26.20 | 2,930,272 | +0.19(+0.73%) |
Jun 12, 2020 | 26.70 | 26.74 | 25.31 | 26.01 | 4,779,230 | +0.36(+1.40%) |
Jun 11, 2020 | 26.42 | 26.87 | 25.63 | 25.65 | 5,061,467 | -2.09(-7.53%) |
Jun 10, 2020 | 28.52 | 28.52 | 27.41 | 27.74 | 8,519,324 | -0.89(-3.11%) |
Jun 09, 2020 | 28.66 | 28.94 | 28.18 | 28.63 | 4,312,062 | -0.51(-1.74%) |
Jun 08, 2020 | 28.64 | 29.15 | 28.16 | 29.14 | 4,776,913 | +1.04(+3.72%) |
Jun 05, 2020 | 29.04 | 29.36 | 27.98 | 28.09 | 4,914,138 | +0.10(+0.35%) |
Jun 04, 2020 | 27.14 | 28.20 | 26.97 | 27.99 | 3,675,325 | +0.75(+2.76%) |
Jun 03, 2020 | 27.86 | 28.07 | 27.10 | 27.24 | 3,830,374 | -0.28(-1.01%) |
Jun 02, 2020 | 26.87 | 27.64 | 26.41 | 27.52 | 4,884,860 | +0.91(+3.44%) |
Jun 01, 2020 | 25.96 | 26.76 | 25.81 | 26.61 | 7,438,142 | +0.57(+2.19%) |
May 29, 2020 | 24.87 | 26.12 | 24.69 | 26.03 | 11,128,093 | +1.34(+5.42%) |
May 28, 2020 | 24.89 | 25.85 | 24.50 | 24.70 | 11,831,888 | -1.82(-6.86%) |
May 27, 2020 | 25.87 | 26.60 | 25.36 | 26.52 | 10,530,318 | +2.27(+9.36%) |
May 26, 2020 | 23.37 | 24.52 | 23.25 | 24.25 | 5,889,116 | +1.84(+8.23%) |
May 22, 2020 | 22.51 | 22.75 | 22.26 | 22.40 | 3,219,033 | -0.24(-1.08%) |
May 21, 2020 | 22.64 | 22.88 | 22.35 | 22.65 | 3,877,457 | +0.03(+0.14%) |
May 20, 2020 | 22.32 | 22.88 | 22.19 | 22.61 | 4,682,951 | +0.52(+2.36%) |
May 19, 2020 | 22.23 | 22.50 | 21.86 | 22.09 | 3,703,798 | -0.25(-1.13%) |
May 18, 2020 | 21.19 | 22.48 | 21.19 | 22.35 | 3,981,349 | +1.93(+9.48%) |
May 15, 2020 | 20.28 | 20.57 | 20.04 | 20.41 | 1,895,812 | -0.14(-0.68%) |
May 14, 2020 | 19.53 | 20.56 | 19.24 | 20.55 | 3,167,453 | +0.72(+3.62%) |
May 13, 2020 | 20.47 | 20.63 | 19.57 | 19.83 | 3,442,686 | -0.76(-3.69%) |
May 12, 2020 | 20.70 | 21.05 | 20.56 | 20.59 | 4,176,718 | -0.10(-0.47%) |
May 11, 2020 | 20.89 | 20.93 | 20.03 | 20.69 | 3,865,502 | -0.40(-1.90%) |
May 08, 2020 | 20.79 | 21.19 | 20.70 | 21.09 | 3,265,350 | +0.63(+3.07%) |
May 07, 2020 | 20.15 | 20.71 | 20.13 | 20.46 | 3,800,705 | +0.54(+2.70%) |
May 06, 2020 | 20.85 | 20.85 | 19.90 | 19.92 | 3,340,714 | -0.52(-2.55%) |
May 05, 2020 | 21.07 | 21.44 | 20.39 | 20.44 | 4,548,122 | -0.43(-2.07%) |
May 04, 2020 | 20.97 | 21.06 | 20.32 | 20.88 | 2,371,884 | -0.35(-1.65%) |