Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.69 | 30.84 | 29.91 | 30.35 | 3,978,959 | -0.42(-1.37%) |
Jul 30, 2020 | 31.64 | 31.74 | 30.77 | 30.77 | 2,731,910 | -1.50(-4.65%) |
Jul 29, 2020 | 32.01 | 32.29 | 31.76 | 32.27 | 2,298,555 | +0.35(+1.09%) |
Jul 28, 2020 | 32.20 | 32.49 | 31.91 | 31.92 | 2,692,900 | -0.40(-1.23%) |
Jul 27, 2020 | 31.89 | 32.38 | 31.51 | 32.32 | 1,674,040 | +0.51(+1.62%) |
Jul 24, 2020 | 31.84 | 32.08 | 31.53 | 31.81 | 1,721,755 | -0.31(-0.96%) |
Jul 23, 2020 | 31.96 | 32.35 | 31.51 | 32.12 | 3,943,240 | +0.35(+1.10%) |
Jul 22, 2020 | 31.14 | 31.96 | 31.05 | 31.77 | 2,035,120 | +0.51(+1.62%) |
Jul 21, 2020 | 31.67 | 31.84 | 31.20 | 31.26 | 3,785,932 | -0.06(-0.19%) |
Jul 20, 2020 | 30.98 | 31.52 | 30.96 | 31.32 | 3,772,412 | +0.23(+0.75%) |
Jul 17, 2020 | 31.50 | 31.53 | 30.78 | 31.09 | 5,661,159 | -0.23(-0.74%) |
Jul 16, 2020 | 30.81 | 31.56 | 30.62 | 31.32 | 2,777,974 | +0.17(+0.56%) |
Jul 15, 2020 | 30.68 | 31.36 | 29.86 | 31.15 | 3,486,975 | +1.06(+3.53%) |
Jul 14, 2020 | 29.33 | 30.11 | 29.03 | 30.08 | 2,438,477 | +0.85(+2.92%) |
Jul 13, 2020 | 29.85 | 30.02 | 29.11 | 29.23 | 3,487,433 | -0.22(-0.73%) |
Jul 10, 2020 | 28.65 | 29.45 | 28.52 | 29.45 | 2,812,791 | +0.92(+3.23%) |
Jul 09, 2020 | 29.14 | 29.14 | 27.98 | 28.52 | 1,993,770 | -0.44(-1.52%) |
Jul 08, 2020 | 28.86 | 29.27 | 28.67 | 28.96 | 2,348,523 | -0.09(-0.31%) |
Jul 07, 2020 | 29.03 | 29.33 | 28.91 | 29.06 | 2,568,237 | -0.26(-0.88%) |
Jul 06, 2020 | 29.85 | 29.98 | 28.86 | 29.31 | 2,618,560 | +0.13(+0.45%) |
Jul 02, 2020 | 29.20 | 29.82 | 28.84 | 29.18 | 3,070,265 | +0.79(+2.77%) |
Jul 01, 2020 | 29.26 | 29.59 | 28.23 | 28.39 | 3,127,438 | -0.88(-3.00%) |
Jun 30, 2020 | 28.85 | 29.54 | 28.54 | 29.27 | 3,544,110 | +0.18(+0.63%) |
Jun 29, 2020 | 27.89 | 29.14 | 27.74 | 29.09 | 3,008,349 | +1.53(+5.57%) |
Jun 26, 2020 | 27.75 | 27.76 | 27.15 | 27.55 | 3,752,238 | -0.22(-0.81%) |
Jun 25, 2020 | 27.27 | 27.85 | 26.80 | 27.78 | 2,799,954 | +0.27(+0.96%) |
Jun 24, 2020 | 29.02 | 29.02 | 27.43 | 27.51 | 2,703,873 | -1.86(-6.32%) |
Jun 23, 2020 | 29.00 | 29.57 | 28.51 | 29.37 | 5,001,476 | +0.95(+3.33%) |
Jun 22, 2020 | 28.30 | 28.69 | 27.89 | 28.43 | 2,885,642 | +0.03(+0.12%) |
Jun 19, 2020 | 28.28 | 28.68 | 27.68 | 28.39 | 6,465,899 | +0.82(+2.98%) |
Jun 18, 2020 | 27.26 | 27.99 | 27.03 | 27.57 | 3,116,879 | -0.07(-0.27%) |
Jun 17, 2020 | 27.87 | 28.60 | 27.46 | 27.65 | 3,443,502 | -0.22(-0.77%) |
Jun 16, 2020 | 29.17 | 29.22 | 27.58 | 27.86 | 6,942,293 | -0.22(-0.77%) |
Jun 15, 2020 | 26.73 | 28.13 | 26.43 | 28.08 | 3,105,738 | +0.26(+0.92%) |
Jun 12, 2020 | 28.56 | 28.61 | 27.10 | 27.82 | 3,719,194 | +0.74(+2.73%) |
Jun 11, 2020 | 27.89 | 28.43 | 26.87 | 27.08 | 4,007,678 | -2.41(-8.18%) |
Jun 10, 2020 | 30.34 | 30.35 | 29.34 | 29.50 | 3,701,312 | -0.90(-2.95%) |
Jun 09, 2020 | 30.25 | 30.85 | 29.88 | 30.39 | 3,671,105 | -0.72(-2.32%) |
Jun 08, 2020 | 31.35 | 31.59 | 30.91 | 31.11 | 3,551,114 | +0.19(+0.62%) |
Jun 05, 2020 | 30.76 | 31.30 | 30.17 | 30.92 | 6,236,887 | +1.92(+6.63%) |
Jun 04, 2020 | 28.18 | 29.00 | 27.91 | 29.00 | 4,279,196 | +0.53(+1.86%) |
Jun 03, 2020 | 28.72 | 29.30 | 28.38 | 28.47 | 5,108,444 | +0.32(+1.15%) |
Jun 02, 2020 | 27.99 | 28.20 | 27.35 | 28.14 | 4,598,654 | +0.56(+2.04%) |
Jun 01, 2020 | 26.88 | 28.09 | 26.64 | 27.58 | 3,600,873 | +0.92(+3.45%) |
May 29, 2020 | 26.19 | 26.73 | 25.74 | 26.66 | 5,483,882 | +0.18(+0.69%) |
May 28, 2020 | 27.06 | 27.14 | 26.16 | 26.48 | 4,964,379 | -0.36(-1.35%) |
May 27, 2020 | 26.68 | 26.97 | 26.06 | 26.84 | 6,090,992 | +0.84(+3.24%) |
May 26, 2020 | 25.77 | 26.25 | 25.63 | 26.00 | 4,991,515 | +1.39(+5.63%) |
May 22, 2020 | 24.88 | 24.93 | 24.04 | 24.61 | 4,557,962 | -0.05(-0.20%) |
May 21, 2020 | 24.51 | 24.89 | 24.16 | 24.66 | 3,387,371 | +0.12(+0.50%) |
May 20, 2020 | 24.39 | 24.75 | 24.18 | 24.54 | 4,264,105 | +0.71(+2.98%) |
May 19, 2020 | 24.31 | 24.65 | 23.82 | 23.83 | 3,944,849 | -0.54(-2.20%) |
May 18, 2020 | 24.00 | 24.61 | 23.75 | 24.37 | 2,855,192 | +1.46(+6.37%) |
May 15, 2020 | 22.62 | 23.04 | 22.45 | 22.91 | 4,396,230 | -0.03(-0.14%) |
May 14, 2020 | 21.02 | 22.95 | 20.76 | 22.94 | 7,403,672 | +1.21(+5.58%) |
May 13, 2020 | 23.15 | 23.24 | 21.40 | 21.73 | 4,687,112 | -1.55(-6.66%) |
May 12, 2020 | 24.33 | 24.53 | 23.27 | 23.28 | 3,613,086 | -0.86(-3.55%) |
May 11, 2020 | 23.88 | 24.34 | 23.38 | 24.13 | 6,617,237 | -0.11(-0.44%) |
May 08, 2020 | 23.54 | 24.33 | 23.42 | 24.24 | 4,797,650 | +1.28(+5.57%) |
May 07, 2020 | 23.79 | 24.42 | 22.87 | 22.96 | 5,984,566 | -0.19(-0.82%) |
May 06, 2020 | 23.63 | 23.63 | 22.39 | 23.15 | 12,119,139 | +0.92(+4.12%) |
May 05, 2020 | 22.81 | 23.19 | 22.18 | 22.24 | 3,184,917 | -0.05(-0.22%) |
May 04, 2020 | 21.99 | 22.50 | 21.76 | 22.29 | 3,128,296 | -0.12(-0.52%) |