Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 21.07 | 21.07 | 21.07 | 0 | -0.72(-3.30%) | |
Jul 30, 2020 | 21.48 | 21.83 | 21.00 | 21.79 | 5,279,685 | -0.10(-0.46%) |
Jul 29, 2020 | 21.80 | 21.92 | 21.31 | 21.89 | 3,789,721 | +0.32(+1.48%) |
Jul 28, 2020 | 22.35 | 22.36 | 21.52 | 21.57 | 6,121,503 | -0.93(-4.13%) |
Jul 27, 2020 | 22.35 | 22.51 | 21.92 | 22.50 | 2,658,919 | +0.08(+0.36%) |
Jul 24, 2020 | 23.13 | 23.26 | 22.40 | 22.42 | 5,258,040 | -0.62(-2.69%) |
Jul 23, 2020 | 23.82 | 23.93 | 22.88 | 23.04 | 7,704,639 | -0.93(-3.88%) |
Jul 22, 2020 | 23.87 | 24.20 | 23.52 | 23.97 | 4,902,178 | -0.51(-2.08%) |
Jul 21, 2020 | 23.00 | 24.59 | 23.00 | 24.48 | 6,803,876 | +1.84(+8.13%) |
Jul 20, 2020 | 22.89 | 23.24 | 22.51 | 22.64 | 3,756,541 | -0.36(-1.57%) |
Jul 17, 2020 | 23.21 | 23.58 | 22.91 | 23.00 | 3,309,894 | -0.19(-0.82%) |
Jul 16, 2020 | 23.16 | 23.59 | 22.85 | 23.19 | 4,238,155 | -0.18(-0.77%) |
Jul 15, 2020 | 23.50 | 23.86 | 23.26 | 23.37 | 3,537,485 | +0.27(+1.17%) |
Jul 14, 2020 | 22.05 | 23.15 | 22.00 | 23.10 | 4,738,357 | +1.00(+4.52%) |
Jul 13, 2020 | 21.99 | 22.34 | 21.60 | 22.10 | 6,229,675 | +0.15(+0.68%) |
Jul 10, 2020 | 21.32 | 21.95 | 21.27 | 21.95 | 3,012,550 | +0.57(+2.67%) |
Jul 09, 2020 | 21.80 | 22.06 | 21.26 | 21.38 | 4,463,167 | -0.54(-2.46%) |
Jul 08, 2020 | 22.30 | 22.66 | 21.84 | 21.92 | 3,968,746 | -0.39(-1.75%) |
Jul 07, 2020 | 22.79 | 22.89 | 22.31 | 22.31 | 3,235,845 | -0.60(-2.62%) |
Jul 06, 2020 | 23.08 | 23.56 | 22.90 | 22.91 | 4,938,445 | +0.21(+0.93%) |
Jul 03, 2020 | 22.80 | 22.99 | 22.50 | 22.70 | 1,377,409 | -0.04(-0.18%) |
Jul 02, 2020 | 22.80 | 23.46 | 22.71 | 22.74 | 5,274,138 | -0.15(-0.66%) |
Jun 30, 2020 | 22.89 | 22.89 | 22.89 | 0 | -0.27(-1.17%) | |
Jun 29, 2020 | 22.45 | 23.35 | 22.14 | 23.16 | 10,778,471 | +0.88(+3.95%) |
Jun 26, 2020 | 22.60 | 22.85 | 22.02 | 22.28 | 7,082,417 | -0.52(-2.28%) |
Jun 25, 2020 | 22.50 | 23.34 | 22.38 | 22.80 | 7,839,445 | +0.05(+0.22%) |
Jun 24, 2020 | 23.39 | 23.39 | 22.73 | 22.75 | 6,752,057 | -1.09(-4.57%) |
Jun 23, 2020 | 23.79 | 23.99 | 23.45 | 23.84 | 5,772,553 | +0.43(+1.84%) |
Jun 22, 2020 | 23.02 | 23.51 | 22.72 | 23.41 | 14,148,481 | +0.21(+0.91%) |
Jun 19, 2020 | 24.46 | 24.46 | 23.07 | 23.20 | 23,824,892 | -0.61(-2.56%) |
Jun 18, 2020 | 24.02 | 24.48 | 23.74 | 23.81 | 4,278,262 | -0.22(-0.92%) |
Jun 17, 2020 | 25.22 | 25.22 | 24.01 | 24.03 | 6,180,023 | -1.14(-4.53%) |
Jun 16, 2020 | 25.76 | 25.91 | 25.02 | 25.17 | 6,393,841 | +0.49(+1.99%) |
Jun 15, 2020 | 24.00 | 24.91 | 23.72 | 24.68 | 4,969,901 | -0.19(-0.76%) |
Jun 12, 2020 | 25.20 | 25.40 | 24.60 | 24.87 | 6,873,228 | +0.65(+2.68%) |
Jun 11, 2020 | 25.07 | 26.03 | 24.02 | 24.22 | 9,146,090 | -2.22(-8.40%) |
Jun 10, 2020 | 27.27 | 27.33 | 26.38 | 26.44 | 6,230,808 | -1.17(-4.24%) |
Jun 09, 2020 | 27.86 | 28.02 | 27.21 | 27.61 | 15,912,667 | -0.82(-2.88%) |
Jun 08, 2020 | 29.19 | 29.39 | 27.82 | 28.43 | 16,842,380 | -0.14(-0.49%) |
Jun 05, 2020 | 28.00 | 28.62 | 27.33 | 28.57 | 15,655,620 | +2.61(+10.05%) |
Jun 04, 2020 | 25.35 | 26.02 | 24.93 | 25.96 | 8,176,834 | +0.58(+2.29%) |
Jun 03, 2020 | 25.00 | 25.60 | 24.97 | 25.38 | 34,863,476 | +0.65(+2.63%) |
Jun 02, 2020 | 24.05 | 24.74 | 24.05 | 24.73 | 13,692,087 | +0.88(+3.69%) |
Jun 01, 2020 | 23.50 | 24.04 | 23.14 | 23.85 | 5,505,167 | +0.18(+0.76%) |
May 29, 2020 | 23.88 | 24.00 | 23.31 | 23.67 | 33,890,420 | -0.35(-1.46%) |
May 28, 2020 | 23.96 | 24.45 | 23.75 | 24.02 | 15,039,309 | -0.26(-1.07%) |
May 27, 2020 | 24.46 | 24.58 | 23.51 | 24.28 | 11,493,528 | -0.05(-0.21%) |
May 26, 2020 | 24.80 | 24.84 | 24.21 | 24.33 | 11,128,066 | +0.13(+0.54%) |
May 25, 2020 | 24.17 | 24.28 | 23.92 | 24.20 | 1,246,988 | +0.31(+1.30%) |
May 22, 2020 | 24.29 | 24.32 | 23.66 | 23.89 | 10,258,581 | -0.55(-2.25%) |
May 21, 2020 | 25.71 | 25.71 | 24.32 | 24.44 | 7,202,092 | -1.06(-4.16%) |
May 20, 2020 | 24.50 | 25.65 | 24.37 | 25.50 | 13,383,444 | +1.53(+6.38%) |
May 19, 2020 | 24.30 | 24.62 | 23.70 | 23.97 | 12,702,613 | +1.11(+4.86%) |
May 15, 2020 | 22.86 | 22.86 | 22.86 | 0 | +0.56(+2.51%) | |
May 14, 2020 | 21.91 | 22.59 | 21.09 | 22.30 | 6,473,048 | -0.02(-0.09%) |
May 13, 2020 | 23.64 | 23.74 | 22.19 | 22.32 | 5,375,590 | -1.38(-5.82%) |
May 12, 2020 | 24.07 | 24.45 | 23.69 | 23.70 | 5,067,417 | -0.09(-0.38%) |
May 11, 2020 | 23.71 | 24.15 | 23.36 | 23.79 | 8,855,498 | -0.04(-0.17%) |
May 08, 2020 | 23.54 | 24.13 | 23.44 | 23.83 | 9,544,050 | +0.66(+2.85%) |
May 07, 2020 | 23.00 | 23.34 | 22.70 | 23.17 | 9,005,587 | +0.67(+2.98%) |
May 06, 2020 | 22.65 | 23.95 | 22.50 | 22.50 | 13,224,842 | -0.78(-3.35%) |
May 05, 2020 | 24.95 | 25.09 | 23.26 | 23.28 | 10,462,352 | -0.45(-1.90%) |
May 04, 2020 | 23.29 | 24.40 | 23.08 | 23.73 | 7,453,250 | -0.41(-1.70%) |