Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 31.11 | 31.20 | 29.98 | 30.75 | 1,930,900 | -0.36(-1.16%) |
Jul 30, 2020 | 30.04 | 31.79 | 29.95 | 31.11 | 2,464,511 | +0.25(+0.81%) |
Jul 29, 2020 | 30.05 | 30.96 | 29.94 | 30.86 | 1,513,942 | +0.76(+2.52%) |
Jul 28, 2020 | 30.27 | 30.59 | 30.07 | 30.10 | 1,342,345 | -0.03(-0.10%) |
Jul 27, 2020 | 30.60 | 30.70 | 29.83 | 30.13 | 1,502,463 | -0.72(-2.33%) |
Jul 24, 2020 | 31.20 | 31.20 | 30.67 | 30.85 | 1,617,300 | -0.34(-1.09%) |
Jul 23, 2020 | 30.75 | 31.30 | 30.44 | 31.19 | 1,806,969 | +0.45(+1.46%) |
Jul 22, 2020 | 30.11 | 30.82 | 30.01 | 30.74 | 1,034,198 | +0.31(+1.02%) |
Jul 21, 2020 | 31.26 | 31.26 | 30.17 | 30.43 | 1,929,239 | +0.39(+1.30%) |
Jul 20, 2020 | 30.49 | 30.55 | 29.84 | 30.04 | 1,483,268 | -0.65(-2.12%) |
Jul 17, 2020 | 30.76 | 30.82 | 30.40 | 30.69 | 1,735,100 | -0.13(-0.42%) |
Jul 16, 2020 | 30.18 | 31.27 | 30.00 | 30.82 | 1,899,984 | +0.48(+1.58%) |
Jul 15, 2020 | 29.63 | 30.48 | 29.32 | 30.34 | 2,510,965 | +1.44(+4.98%) |
Jul 14, 2020 | 28.26 | 29.20 | 28.20 | 28.90 | 2,015,786 | +0.61(+2.16%) |
Jul 13, 2020 | 28.78 | 29.06 | 28.08 | 28.29 | 2,312,021 | +0.06(+0.21%) |
Jul 10, 2020 | 27.14 | 28.30 | 26.91 | 28.23 | 1,826,500 | +1.19(+4.40%) |
Jul 09, 2020 | 27.49 | 27.80 | 26.22 | 27.04 | 1,792,486 | -0.61(-2.21%) |
Jul 08, 2020 | 27.37 | 28.06 | 27.00 | 27.65 | 2,009,262 | +0.14(+0.51%) |
Jul 07, 2020 | 28.30 | 28.30 | 27.43 | 27.51 | 1,327,087 | -0.99(-3.47%) |
Jul 06, 2020 | 28.80 | 29.17 | 28.27 | 28.50 | 1,207,004 | +0.41(+1.46%) |
Jul 02, 2020 | 28.88 | 29.37 | 28.00 | 28.09 | 1,286,000 | -0.06(-0.21%) |
Jul 01, 2020 | 28.70 | 29.03 | 27.98 | 28.15 | 1,278,965 | -0.50(-1.75%) |
Jun 30, 2020 | 28.16 | 28.94 | 28.16 | 28.65 | 2,012,739 | +0.28(+0.99%) |
Jun 29, 2020 | 28.04 | 28.57 | 27.63 | 28.37 | 1,438,481 | +0.67(+2.42%) |
Jun 26, 2020 | 28.58 | 28.96 | 27.64 | 27.70 | 4,415,200 | -1.18(-4.09%) |
Jun 25, 2020 | 28.01 | 29.01 | 28.01 | 28.88 | 1,555,723 | +0.43(+1.51%) |
Jun 24, 2020 | 29.56 | 29.72 | 28.11 | 28.45 | 2,497,287 | -1.11(-3.76%) |
Jun 23, 2020 | 30.27 | 30.35 | 29.36 | 29.56 | 1,737,429 | -0.15(-0.50%) |
Jun 22, 2020 | 29.14 | 30.25 | 28.81 | 29.71 | 2,697,989 | +0.38(+1.30%) |
Jun 19, 2020 | 31.17 | 31.17 | 29.33 | 29.33 | 5,111,600 | -1.22(-3.99%) |
Jun 18, 2020 | 30.21 | 31.00 | 30.06 | 30.55 | 2,351,806 | -0.16(-0.52%) |
Jun 17, 2020 | 31.16 | 31.51 | 30.65 | 30.71 | 1,576,734 | -0.51(-1.63%) |
Jun 16, 2020 | 32.54 | 33.83 | 30.82 | 31.22 | 2,891,570 | +0.29(+0.94%) |
Jun 15, 2020 | 29.44 | 31.22 | 29.29 | 30.93 | 1,914,715 | +0.32(+1.05%) |
Jun 12, 2020 | 31.74 | 31.90 | 29.97 | 30.61 | 2,318,700 | +0.31(+1.02%) |
Jun 11, 2020 | 31.06 | 32.09 | 30.23 | 30.30 | 2,310,622 | -2.56(-7.79%) |
Jun 10, 2020 | 33.77 | 33.97 | 32.69 | 32.86 | 2,501,149 | -1.52(-4.42%) |
Jun 09, 2020 | 34.58 | 34.94 | 34.23 | 34.38 | 1,520,979 | -1.27(-3.56%) |
Jun 08, 2020 | 35.72 | 35.76 | 34.89 | 35.65 | 1,825,941 | +0.67(+1.92%) |
Jun 05, 2020 | 34.94 | 35.49 | 34.24 | 34.98 | 3,437,800 | +2.19(+6.68%) |
Jun 04, 2020 | 32.38 | 32.97 | 31.92 | 32.79 | 2,382,307 | +0.44(+1.36%) |
Jun 03, 2020 | 31.10 | 32.80 | 30.94 | 32.35 | 2,393,491 | +1.97(+6.48%) |
Jun 02, 2020 | 29.40 | 30.63 | 29.12 | 30.38 | 3,248,328 | +1.28(+4.40%) |
Jun 01, 2020 | 28.45 | 29.28 | 27.87 | 29.10 | 2,089,214 | +0.88(+3.12%) |
May 29, 2020 | 28.55 | 28.84 | 27.90 | 28.22 | 8,330,400 | -0.82(-2.82%) |
May 28, 2020 | 30.21 | 30.33 | 28.80 | 29.04 | 2,077,802 | -0.88(-2.94%) |
May 27, 2020 | 30.50 | 30.75 | 29.48 | 29.92 | 2,916,090 | +0.53(+1.80%) |
May 26, 2020 | 29.75 | 30.10 | 28.89 | 29.39 | 2,573,701 | +1.09(+3.85%) |
May 22, 2020 | 27.77 | 28.58 | 27.54 | 28.30 | 3,130,700 | +0.85(+3.10%) |
May 21, 2020 | 26.54 | 27.69 | 26.11 | 27.45 | 3,938,515 | +0.91(+3.43%) |
May 20, 2020 | 24.31 | 26.75 | 24.11 | 26.54 | 3,960,252 | +2.27(+9.33%) |
May 19, 2020 | 24.13 | 24.54 | 23.68 | 24.27 | 2,368,794 | -0.09(-0.35%) |
May 18, 2020 | 23.87 | 24.57 | 23.87 | 24.36 | 1,811,194 | +1.38(+6.01%) |
May 15, 2020 | 22.70 | 23.04 | 22.22 | 22.98 | 2,631,400 | +0.13(+0.57%) |
May 14, 2020 | 21.77 | 22.97 | 20.93 | 22.85 | 2,519,853 | +0.61(+2.74%) |
May 13, 2020 | 23.82 | 23.82 | 22.06 | 22.24 | 2,321,833 | -1.41(-5.96%) |
May 12, 2020 | 25.15 | 25.34 | 23.63 | 23.65 | 2,466,272 | -1.61(-6.37%) |
May 11, 2020 | 25.60 | 25.70 | 25.16 | 25.26 | 2,391,032 | -0.69(-2.66%) |
May 08, 2020 | 25.14 | 26.01 | 24.92 | 25.95 | 3,114,300 | +1.24(+5.02%) |
May 07, 2020 | 23.81 | 24.89 | 23.81 | 24.71 | 3,098,001 | +1.29(+5.51%) |
May 06, 2020 | 23.84 | 24.28 | 23.32 | 23.42 | 2,981,363 | -0.32(-1.35%) |
May 05, 2020 | 24.64 | 25.66 | 23.69 | 23.74 | 3,510,361 | -0.06(-0.25%) |
May 04, 2020 | 22.94 | 24.03 | 22.41 | 23.80 | 2,242,258 | +0.69(+2.99%) |