Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 29.79 | 29.79 | 28.36 | 29.08 | 1,281,000 | -0.84(-2.81%) |
Jul 30, 2020 | 30.71 | 30.71 | 29.79 | 29.92 | 903,675 | -1.42(-4.53%) |
Jul 29, 2020 | 30.91 | 31.48 | 30.84 | 31.34 | 1,308,395 | +0.74(+2.42%) |
Jul 28, 2020 | 31.37 | 31.62 | 30.59 | 30.60 | 727,623 | -1.02(-3.23%) |
Jul 27, 2020 | 30.83 | 31.66 | 30.57 | 31.62 | 744,309 | +0.58(+1.87%) |
Jul 24, 2020 | 31.48 | 31.49 | 30.84 | 31.04 | 602,300 | -0.49(-1.55%) |
Jul 23, 2020 | 31.20 | 31.84 | 31.09 | 31.53 | 726,343 | +0.31(+0.99%) |
Jul 22, 2020 | 31.09 | 31.46 | 31.00 | 31.22 | 839,112 | -0.16(-0.51%) |
Jul 21, 2020 | 31.15 | 31.85 | 30.96 | 31.38 | 707,086 | +0.35(+1.13%) |
Jul 20, 2020 | 31.39 | 31.96 | 30.91 | 31.03 | 849,469 | -0.54(-1.71%) |
Jul 17, 2020 | 31.89 | 31.96 | 31.45 | 31.57 | 786,300 | +0.00(+0.00%) |
Jul 16, 2020 | 31.59 | 32.00 | 31.23 | 31.57 | 1,098,600 | -0.02(-0.06%) |
Jul 15, 2020 | 30.03 | 31.74 | 29.68 | 31.59 | 1,746,773 | +2.29(+7.82%) |
Jul 14, 2020 | 28.35 | 29.34 | 27.98 | 29.30 | 634,708 | +0.93(+3.28%) |
Jul 13, 2020 | 28.47 | 29.16 | 27.98 | 28.37 | 776,265 | +0.35(+1.25%) |
Jul 10, 2020 | 27.92 | 28.27 | 27.63 | 28.02 | 466,400 | +0.25(+0.90%) |
Jul 09, 2020 | 28.62 | 28.62 | 26.96 | 27.77 | 709,711 | -0.81(-2.83%) |
Jul 08, 2020 | 28.44 | 28.67 | 28.05 | 28.58 | 685,030 | +0.31(+1.10%) |
Jul 07, 2020 | 28.26 | 28.73 | 28.04 | 28.27 | 724,058 | -0.43(-1.50%) |
Jul 06, 2020 | 28.81 | 28.88 | 28.34 | 28.70 | 585,952 | +0.65(+2.32%) |
Jul 02, 2020 | 28.24 | 29.69 | 27.69 | 28.05 | 972,600 | +0.51(+1.85%) |
Jul 01, 2020 | 27.96 | 28.21 | 27.41 | 27.54 | 1,410,564 | -0.36(-1.29%) |
Jun 30, 2020 | 26.64 | 28.05 | 26.64 | 27.90 | 1,467,544 | +1.01(+3.76%) |
Jun 29, 2020 | 26.67 | 27.09 | 26.08 | 26.89 | 1,000,101 | +0.64(+2.44%) |
Jun 26, 2020 | 25.52 | 26.48 | 25.04 | 26.25 | 2,343,700 | +0.51(+1.98%) |
Jun 25, 2020 | 25.88 | 25.90 | 24.70 | 25.74 | 1,183,452 | -0.17(-0.66%) |
Jun 24, 2020 | 27.29 | 27.59 | 25.54 | 25.91 | 1,408,580 | -1.95(-7.00%) |
Jun 23, 2020 | 28.66 | 28.68 | 27.61 | 27.86 | 1,022,721 | -0.15(-0.54%) |
Jun 22, 2020 | 27.49 | 28.14 | 26.86 | 28.01 | 912,142 | +0.39(+1.41%) |
Jun 19, 2020 | 28.57 | 28.64 | 27.55 | 27.62 | 1,642,400 | -0.54(-1.92%) |
Jun 18, 2020 | 28.00 | 28.48 | 27.73 | 28.16 | 1,261,350 | -0.30(-1.05%) |
Jun 17, 2020 | 29.35 | 29.72 | 28.32 | 28.46 | 1,540,845 | -1.03(-3.49%) |
Jun 16, 2020 | 30.52 | 30.90 | 28.74 | 29.49 | 871,040 | +0.81(+2.82%) |
Jun 15, 2020 | 26.91 | 28.88 | 26.64 | 28.68 | 681,927 | +0.26(+0.91%) |
Jun 12, 2020 | 28.78 | 28.92 | 27.11 | 28.42 | 912,800 | +1.37(+5.06%) |
Jun 11, 2020 | 27.60 | 28.22 | 26.92 | 27.05 | 1,559,416 | -2.66(-8.95%) |
Jun 10, 2020 | 31.70 | 31.70 | 29.67 | 29.71 | 1,315,922 | -2.19(-6.87%) |
Jun 09, 2020 | 31.35 | 32.30 | 31.31 | 31.90 | 792,433 | -0.57(-1.76%) |
Jun 08, 2020 | 32.35 | 32.70 | 31.91 | 32.47 | 1,151,586 | +0.95(+3.01%) |
Jun 05, 2020 | 31.93 | 32.24 | 31.08 | 31.52 | 1,423,300 | +1.47(+4.89%) |
Jun 04, 2020 | 29.51 | 30.11 | 28.97 | 30.05 | 1,278,937 | +0.32(+1.08%) |
Jun 03, 2020 | 28.68 | 29.84 | 28.68 | 29.73 | 710,617 | +1.38(+4.87%) |
Jun 02, 2020 | 28.55 | 28.76 | 28.01 | 28.35 | 744,493 | +0.26(+0.93%) |
Jun 01, 2020 | 28.01 | 28.39 | 27.59 | 28.09 | 1,026,293 | +0.03(+0.11%) |
May 29, 2020 | 28.02 | 28.60 | 27.42 | 28.06 | 1,407,700 | -0.01(-0.04%) |
May 28, 2020 | 29.91 | 29.91 | 27.93 | 28.07 | 1,391,391 | -1.33(-4.52%) |
May 27, 2020 | 29.32 | 29.72 | 28.52 | 29.40 | 1,632,841 | +0.98(+3.45%) |
May 26, 2020 | 27.66 | 28.50 | 27.16 | 28.42 | 1,474,362 | +2.19(+8.35%) |
May 22, 2020 | 26.76 | 26.76 | 26.00 | 26.23 | 596,800 | -0.52(-1.94%) |
May 21, 2020 | 26.36 | 27.18 | 25.99 | 26.75 | 1,374,462 | +0.33(+1.25%) |
May 20, 2020 | 26.59 | 27.06 | 25.58 | 26.42 | 4,044,037 | -0.48(-1.78%) |
May 19, 2020 | 27.53 | 27.85 | 26.89 | 26.90 | 2,388,673 | -0.76(-2.75%) |
May 18, 2020 | 27.00 | 27.97 | 26.94 | 27.66 | 1,227,248 | +2.39(+9.46%) |
May 15, 2020 | 24.32 | 25.65 | 24.15 | 25.27 | 919,700 | +0.72(+2.93%) |
May 14, 2020 | 22.97 | 24.60 | 22.35 | 24.55 | 1,277,328 | +0.91(+3.85%) |
May 13, 2020 | 25.08 | 25.08 | 23.04 | 23.64 | 1,374,420 | -1.56(-6.19%) |
May 12, 2020 | 26.89 | 26.97 | 25.18 | 25.20 | 959,558 | -1.18(-4.47%) |
May 11, 2020 | 26.55 | 26.83 | 26.04 | 26.38 | 1,541,060 | -0.70(-2.58%) |
May 08, 2020 | 26.40 | 27.27 | 26.29 | 27.08 | 1,126,200 | +1.33(+5.17%) |
May 07, 2020 | 25.65 | 26.61 | 24.86 | 25.75 | 1,863,067 | +2.12(+8.97%) |
May 06, 2020 | 24.17 | 24.61 | 23.40 | 23.63 | 1,373,941 | -0.48(-1.99%) |
May 05, 2020 | 24.40 | 24.90 | 23.96 | 24.11 | 1,461,108 | +0.52(+2.20%) |
May 04, 2020 | 23.11 | 23.63 | 22.30 | 23.59 | 1,224,671 | -0.19(-0.80%) |