Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.09 | 29.16 | 28.59 | 29.07 | 5,028,500 | +0.14(+0.48%) |
Jul 30, 2020 | 28.99 | 29.01 | 27.90 | 28.93 | 10,016,560 | -0.64(-2.16%) |
Jul 29, 2020 | 29.60 | 29.75 | 29.45 | 29.57 | 3,114,545 | +0.22(+0.75%) |
Jul 28, 2020 | 29.46 | 29.54 | 29.27 | 29.35 | 4,418,983 | -0.37(-1.24%) |
Jul 27, 2020 | 29.34 | 29.85 | 28.98 | 29.72 | 6,267,037 | +0.28(+0.95%) |
Jul 24, 2020 | 29.37 | 29.51 | 29.05 | 29.44 | 4,947,500 | +0.03(+0.10%) |
Jul 23, 2020 | 29.59 | 29.93 | 29.12 | 29.41 | 5,919,588 | -0.34(-1.14%) |
Jul 22, 2020 | 29.44 | 29.89 | 29.36 | 29.75 | 3,924,640 | +0.03(+0.10%) |
Jul 21, 2020 | 29.98 | 30.22 | 29.64 | 29.72 | 8,344,797 | +0.60(+2.06%) |
Jul 20, 2020 | 28.90 | 29.25 | 28.59 | 29.12 | 3,862,389 | +0.02(+0.07%) |
Jul 17, 2020 | 29.17 | 29.24 | 28.72 | 29.10 | 3,570,200 | -0.06(-0.21%) |
Jul 16, 2020 | 29.18 | 29.43 | 29.03 | 29.16 | 3,239,957 | -0.13(-0.44%) |
Jul 15, 2020 | 29.08 | 29.50 | 28.81 | 29.29 | 7,039,217 | +0.41(+1.42%) |
Jul 14, 2020 | 28.23 | 29.08 | 28.16 | 28.88 | 5,053,376 | +0.38(+1.33%) |
Jul 13, 2020 | 29.01 | 29.15 | 28.39 | 28.50 | 6,528,476 | -0.53(-1.83%) |
Jul 10, 2020 | 28.48 | 29.17 | 28.41 | 29.03 | 5,432,400 | +0.62(+2.18%) |
Jul 09, 2020 | 29.07 | 29.11 | 28.21 | 28.41 | 5,598,233 | -0.77(-2.64%) |
Jul 08, 2020 | 29.03 | 29.29 | 28.84 | 29.18 | 4,675,883 | +0.39(+1.35%) |
Jul 07, 2020 | 28.85 | 29.21 | 28.75 | 28.79 | 4,671,357 | -0.17(-0.59%) |
Jul 06, 2020 | 28.79 | 29.26 | 28.77 | 28.96 | 6,140,441 | +0.21(+0.73%) |
Jul 02, 2020 | 28.79 | 29.05 | 28.34 | 28.75 | 5,545,400 | +0.40(+1.41%) |
Jul 01, 2020 | 28.30 | 28.51 | 27.93 | 28.35 | 6,947,553 | +0.29(+1.03%) |
Jun 30, 2020 | 27.89 | 28.55 | 27.80 | 28.06 | 5,836,393 | -0.21(-0.74%) |
Jun 29, 2020 | 27.81 | 28.47 | 27.62 | 28.27 | 6,965,116 | +0.91(+3.33%) |
Jun 26, 2020 | 27.67 | 27.70 | 27.12 | 27.36 | 5,255,000 | -0.58(-2.08%) |
Jun 25, 2020 | 27.18 | 28.05 | 27.09 | 27.94 | 8,728,484 | +0.69(+2.53%) |
Jun 24, 2020 | 28.41 | 28.62 | 26.82 | 27.25 | 11,092,068 | -1.47(-5.12%) |
Jun 23, 2020 | 29.30 | 29.42 | 28.59 | 28.72 | 7,354,248 | -0.26(-0.90%) |
Jun 22, 2020 | 28.43 | 29.04 | 28.33 | 28.98 | 8,843,137 | +0.75(+2.66%) |
Jun 19, 2020 | 28.66 | 28.86 | 27.54 | 28.23 | 13,500,900 | +0.34(+1.22%) |
Jun 18, 2020 | 27.31 | 28.02 | 27.24 | 27.89 | 6,250,173 | +0.61(+2.24%) |
Jun 17, 2020 | 27.47 | 27.75 | 27.17 | 27.28 | 7,375,817 | -0.36(-1.30%) |
Jun 16, 2020 | 27.86 | 28.29 | 26.97 | 27.64 | 11,787,379 | +0.66(+2.45%) |
Jun 15, 2020 | 25.47 | 27.07 | 25.36 | 26.98 | 8,635,027 | +0.55(+2.08%) |
Jun 12, 2020 | 26.64 | 26.81 | 25.85 | 26.43 | 8,885,000 | +0.07(+0.27%) |
Jun 11, 2020 | 26.80 | 27.17 | 25.94 | 26.36 | 22,786,016 | -2.07(-7.28%) |
Jun 10, 2020 | 28.08 | 29.07 | 27.72 | 28.43 | 8,286,714 | +0.01(+0.04%) |
Jun 09, 2020 | 28.07 | 28.55 | 27.68 | 28.42 | 10,166,873 | +0.05(+0.18%) |
Jun 08, 2020 | 28.97 | 29.00 | 28.11 | 28.37 | 14,139,964 | -0.50(-1.73%) |
Jun 05, 2020 | 28.59 | 29.19 | 28.37 | 28.87 | 11,820,500 | +1.37(+4.98%) |
Jun 04, 2020 | 27.08 | 27.62 | 26.81 | 27.50 | 11,371,522 | +0.38(+1.40%) |
Jun 03, 2020 | 27.17 | 27.53 | 26.65 | 27.12 | 11,420,805 | +0.05(+0.18%) |
Jun 02, 2020 | 26.55 | 27.10 | 26.47 | 27.07 | 9,121,324 | +0.85(+3.24%) |
Jun 01, 2020 | 25.72 | 26.47 | 25.56 | 26.22 | 8,216,275 | +0.34(+1.31%) |
May 29, 2020 | 24.64 | 26.43 | 24.60 | 25.88 | 12,747,800 | +0.85(+3.40%) |
May 28, 2020 | 24.84 | 25.58 | 24.55 | 25.03 | 8,090,155 | +0.03(+0.12%) |
May 27, 2020 | 25.18 | 25.34 | 24.26 | 25.00 | 13,808,542 | -0.66(-2.57%) |
May 26, 2020 | 25.93 | 25.99 | 25.33 | 25.66 | 12,881,084 | +0.09(+0.35%) |
May 22, 2020 | 26.09 | 26.15 | 25.06 | 25.57 | 10,614,700 | -1.03(-3.87%) |
May 21, 2020 | 26.50 | 27.49 | 25.88 | 26.60 | 21,221,294 | +1.26(+4.97%) |
May 20, 2020 | 24.95 | 25.53 | 24.88 | 25.34 | 11,740,096 | +0.90(+3.68%) |
May 19, 2020 | 24.47 | 24.71 | 24.04 | 24.44 | 9,367,891 | -0.26(-1.05%) |
May 18, 2020 | 24.04 | 24.80 | 23.80 | 24.70 | 19,686,360 | +2.31(+10.32%) |
May 15, 2020 | 21.95 | 22.61 | 21.68 | 22.39 | 11,524,900 | +0.94(+4.38%) |
May 14, 2020 | 20.73 | 21.82 | 20.59 | 21.45 | 11,536,180 | +0.85(+4.13%) |
May 13, 2020 | 21.05 | 21.31 | 20.30 | 20.60 | 10,081,844 | -0.37(-1.76%) |
May 12, 2020 | 21.40 | 21.57 | 20.89 | 20.97 | 10,121,753 | -0.20(-0.94%) |
May 11, 2020 | 21.53 | 21.60 | 20.76 | 21.17 | 10,453,537 | -0.30(-1.40%) |
May 08, 2020 | 21.08 | 21.67 | 20.66 | 21.47 | 10,523,500 | +1.00(+4.89%) |
May 07, 2020 | 21.88 | 21.91 | 20.27 | 20.47 | 12,735,866 | -0.38(-1.82%) |
May 06, 2020 | 21.29 | 21.51 | 20.30 | 20.85 | 17,261,896 | -0.66(-3.07%) |
May 05, 2020 | 20.76 | 21.79 | 20.74 | 21.51 | 20,925,124 | +1.84(+9.35%) |
May 04, 2020 | 18.58 | 19.68 | 18.36 | 19.67 | 14,021,184 | +0.81(+4.29%) |