Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.04 | 29.64 | 28.79 | 29.26 | 13,170,728 | -0.01(-0.03%) |
Jul 30, 2020 | 29.84 | 30.21 | 28.39 | 29.27 | 14,274,397 | -1.00(-3.32%) |
Jul 29, 2020 | 30.26 | 30.53 | 30.13 | 30.27 | 7,981,133 | +0.27(+0.91%) |
Jul 28, 2020 | 29.58 | 30.12 | 29.58 | 30.00 | 7,091,060 | +0.35(+1.18%) |
Jul 27, 2020 | 29.51 | 29.69 | 29.35 | 29.65 | 4,987,184 | +0.14(+0.46%) |
Jul 24, 2020 | 29.70 | 30.00 | 29.37 | 29.52 | 5,089,390 | -0.15(-0.52%) |
Jul 23, 2020 | 29.49 | 29.90 | 29.17 | 29.67 | 7,169,649 | -0.03(-0.11%) |
Jul 22, 2020 | 29.49 | 29.75 | 29.18 | 29.70 | 4,723,175 | +0.31(+1.07%) |
Jul 21, 2020 | 29.24 | 29.69 | 29.17 | 29.39 | 5,877,184 | +0.35(+1.20%) |
Jul 20, 2020 | 29.72 | 29.72 | 28.86 | 29.04 | 7,654,512 | -0.76(-2.54%) |
Jul 17, 2020 | 29.46 | 29.95 | 29.25 | 29.80 | 9,941,553 | +0.52(+1.77%) |
Jul 16, 2020 | 28.57 | 29.52 | 28.46 | 29.28 | 11,425,599 | +1.06(+3.77%) |
Jul 15, 2020 | 28.51 | 28.51 | 28.13 | 28.21 | 5,998,936 | -0.14(-0.48%) |
Jul 14, 2020 | 27.49 | 28.46 | 27.47 | 28.35 | 9,244,306 | +0.68(+2.46%) |
Jul 13, 2020 | 27.67 | 28.04 | 27.39 | 27.67 | 7,327,416 | +0.20(+0.71%) |
Jul 10, 2020 | 26.68 | 27.50 | 26.68 | 27.47 | 6,230,522 | +0.77(+2.90%) |
Jul 09, 2020 | 26.93 | 27.02 | 26.52 | 26.70 | 4,384,717 | -0.42(-1.54%) |
Jul 08, 2020 | 27.27 | 27.37 | 26.79 | 27.12 | 4,310,240 | -0.16(-0.59%) |
Jul 07, 2020 | 27.06 | 27.47 | 27.05 | 27.28 | 5,999,925 | +0.04(+0.16%) |
Jul 06, 2020 | 27.30 | 27.52 | 27.11 | 27.23 | 5,686,198 | +0.16(+0.60%) |
Jul 02, 2020 | 27.19 | 27.41 | 27.00 | 27.07 | 5,034,519 | +0.12(+0.44%) |
Jul 01, 2020 | 27.18 | 27.26 | 26.80 | 26.95 | 5,266,852 | -0.19(-0.69%) |
Jun 30, 2020 | 26.93 | 27.28 | 26.81 | 27.14 | 6,878,388 | +0.21(+0.79%) |
Jun 29, 2020 | 26.38 | 26.99 | 26.38 | 26.93 | 5,887,352 | +0.63(+2.39%) |
Jun 26, 2020 | 27.14 | 27.14 | 26.21 | 26.30 | 8,570,479 | -0.83(-3.07%) |
Jun 25, 2020 | 27.19 | 27.29 | 26.82 | 27.13 | 5,721,860 | -0.21(-0.78%) |
Jun 24, 2020 | 27.45 | 27.50 | 26.95 | 27.35 | 7,005,870 | -0.23(-0.83%) |
Jun 23, 2020 | 28.26 | 28.41 | 27.50 | 27.58 | 8,351,438 | -0.64(-2.26%) |
Jun 22, 2020 | 28.15 | 28.40 | 27.92 | 28.21 | 7,956,783 | -0.28(-0.99%) |
Jun 19, 2020 | 28.30 | 28.68 | 28.15 | 28.49 | 10,846,752 | +0.26(+0.90%) |
Jun 18, 2020 | 27.75 | 28.26 | 27.66 | 28.24 | 4,510,326 | +0.32(+1.16%) |
Jun 17, 2020 | 28.02 | 28.41 | 27.88 | 27.92 | 5,924,680 | +0.06(+0.21%) |
Jun 16, 2020 | 27.73 | 28.00 | 27.25 | 27.86 | 6,854,833 | +0.52(+1.90%) |
Jun 15, 2020 | 26.60 | 27.34 | 26.38 | 27.34 | 5,890,756 | +0.27(+1.01%) |
Jun 12, 2020 | 27.06 | 27.22 | 26.58 | 27.06 | 6,388,321 | +0.53(+1.99%) |
Jun 11, 2020 | 26.79 | 27.16 | 26.50 | 26.54 | 8,184,092 | -1.12(-4.06%) |
Jun 10, 2020 | 28.16 | 28.25 | 27.58 | 27.66 | 6,507,157 | -0.51(-1.81%) |
Jun 09, 2020 | 28.34 | 28.51 | 27.86 | 28.17 | 6,901,497 | -0.74(-2.56%) |
Jun 08, 2020 | 27.69 | 28.94 | 27.67 | 28.91 | 14,027,676 | +1.15(+4.14%) |
Jun 05, 2020 | 27.00 | 27.78 | 26.97 | 27.76 | 22,952,368 | +0.96(+3.59%) |
Jun 04, 2020 | 26.36 | 26.81 | 26.23 | 26.80 | 7,234,289 | +0.15(+0.57%) |
Jun 03, 2020 | 26.81 | 27.09 | 26.62 | 26.65 | 6,606,256 | -0.10(-0.38%) |
Jun 02, 2020 | 25.95 | 26.78 | 25.89 | 26.75 | 8,475,461 | +0.86(+3.32%) |
Jun 01, 2020 | 25.96 | 26.20 | 25.80 | 25.89 | 6,340,596 | -0.04(-0.16%) |
May 29, 2020 | 25.76 | 26.03 | 25.34 | 25.93 | 8,056,194 | +0.07(+0.26%) |
May 28, 2020 | 26.06 | 26.17 | 25.75 | 25.86 | 4,360,138 | -0.20(-0.78%) |
May 27, 2020 | 25.51 | 26.09 | 25.43 | 26.07 | 6,151,833 | +0.68(+2.68%) |
May 26, 2020 | 25.51 | 25.83 | 25.32 | 25.39 | 7,114,232 | +0.23(+0.90%) |
May 22, 2020 | 24.84 | 25.20 | 24.83 | 25.16 | 3,908,402 | +0.13(+0.50%) |
May 21, 2020 | 25.25 | 25.30 | 24.86 | 25.04 | 4,964,300 | -0.37(-1.45%) |
May 20, 2020 | 25.33 | 25.61 | 25.19 | 25.41 | 5,484,808 | +0.28(+1.10%) |
May 19, 2020 | 25.89 | 25.98 | 25.12 | 25.13 | 7,782,665 | -0.81(-3.11%) |
May 18, 2020 | 25.25 | 26.16 | 25.16 | 25.93 | 15,321,966 | +1.40(+5.72%) |
May 15, 2020 | 24.12 | 24.63 | 23.99 | 24.53 | 6,367,476 | +0.34(+1.39%) |
May 14, 2020 | 23.94 | 24.30 | 23.62 | 24.20 | 5,792,577 | +0.03(+0.14%) |
May 13, 2020 | 24.73 | 24.80 | 23.93 | 24.16 | 7,900,810 | -0.52(-2.11%) |
May 12, 2020 | 24.65 | 25.02 | 24.65 | 24.68 | 5,594,781 | +0.04(+0.17%) |
May 11, 2020 | 24.62 | 24.85 | 24.58 | 24.64 | 4,677,571 | -0.19(-0.78%) |
May 08, 2020 | 24.44 | 24.92 | 24.30 | 24.83 | 6,305,579 | +0.61(+2.53%) |
May 07, 2020 | 24.85 | 24.97 | 24.14 | 24.22 | 5,874,480 | -0.48(-1.94%) |
May 06, 2020 | 24.48 | 24.84 | 24.26 | 24.70 | 7,337,356 | +0.39(+1.59%) |
May 05, 2020 | 24.36 | 24.77 | 24.25 | 24.31 | 8,790,937 | +0.01(+0.03%) |
May 04, 2020 | 24.48 | 24.56 | 23.90 | 24.30 | 7,931,150 | -0.38(-1.53%) |