Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 22.08 | 22.78 | 21.81 | 22.75 | 5,524,000 | +0.36(+1.61%) |
Jul 30, 2020 | 22.28 | 22.49 | 21.82 | 22.39 | 2,209,666 | -0.17(-0.75%) |
Jul 29, 2020 | 22.46 | 22.69 | 22.21 | 22.56 | 2,697,226 | +0.29(+1.30%) |
Jul 28, 2020 | 21.67 | 22.77 | 21.63 | 22.27 | 5,869,089 | +0.72(+3.34%) |
Jul 27, 2020 | 21.33 | 21.65 | 21.06 | 21.55 | 3,792,068 | +0.20(+0.94%) |
Jul 24, 2020 | 21.65 | 21.72 | 21.16 | 21.35 | 3,985,600 | -0.49(-2.24%) |
Jul 23, 2020 | 22.14 | 22.45 | 21.75 | 21.84 | 3,179,375 | -0.31(-1.40%) |
Jul 22, 2020 | 22.41 | 22.64 | 21.91 | 22.15 | 5,982,577 | -0.27(-1.20%) |
Jul 21, 2020 | 23.15 | 23.15 | 22.33 | 22.42 | 5,529,076 | -0.47(-2.05%) |
Jul 20, 2020 | 21.70 | 22.94 | 21.61 | 22.89 | 10,952,213 | +2.06(+9.89%) |
Jul 17, 2020 | 20.90 | 20.92 | 20.34 | 20.83 | 2,941,000 | +0.17(+0.82%) |
Jul 16, 2020 | 20.63 | 20.67 | 20.21 | 20.66 | 3,900,570 | -0.19(-0.91%) |
Jul 15, 2020 | 20.48 | 20.88 | 20.13 | 20.85 | 6,444,994 | +0.56(+2.76%) |
Jul 14, 2020 | 20.34 | 20.34 | 19.62 | 20.29 | 7,594,938 | +0.03(+0.15%) |
Jul 13, 2020 | 22.14 | 22.17 | 20.22 | 20.26 | 10,284,098 | -1.85(-8.37%) |
Jul 10, 2020 | 22.42 | 22.44 | 22.09 | 22.11 | 4,059,000 | -0.29(-1.29%) |
Jul 09, 2020 | 22.84 | 22.90 | 22.24 | 22.40 | 4,193,586 | -0.34(-1.50%) |
Jul 08, 2020 | 22.74 | 22.75 | 22.31 | 22.74 | 4,568,175 | +0.30(+1.34%) |
Jul 07, 2020 | 22.35 | 22.84 | 22.15 | 22.44 | 6,590,495 | +0.02(+0.09%) |
Jul 06, 2020 | 22.00 | 22.47 | 21.76 | 22.42 | 7,832,566 | +0.77(+3.56%) |
Jul 02, 2020 | 22.12 | 22.19 | 21.55 | 21.65 | 7,624,400 | -0.13(-0.60%) |
Jul 01, 2020 | 21.76 | 21.85 | 21.41 | 21.78 | 9,791,264 | +0.01(+0.05%) |
Jun 30, 2020 | 21.39 | 21.82 | 21.27 | 21.77 | 5,695,661 | +0.48(+2.25%) |
Jun 29, 2020 | 21.46 | 21.48 | 20.58 | 21.29 | 6,968,268 | -0.18(-0.84%) |
Jun 26, 2020 | 22.20 | 22.21 | 21.34 | 21.47 | 8,855,800 | -0.69(-3.11%) |
Jun 25, 2020 | 22.65 | 22.70 | 21.87 | 22.16 | 9,028,969 | -0.48(-2.12%) |
Jun 24, 2020 | 23.61 | 23.82 | 22.36 | 22.64 | 8,908,247 | -1.01(-4.27%) |
Jun 23, 2020 | 23.75 | 24.14 | 23.46 | 23.65 | 12,340,934 | +0.14(+0.60%) |
Jun 22, 2020 | 23.46 | 23.64 | 23.31 | 23.51 | 8,027,301 | +0.21(+0.90%) |
Jun 19, 2020 | 23.15 | 23.40 | 22.94 | 23.30 | 9,171,200 | +0.30(+1.30%) |
Jun 18, 2020 | 22.31 | 23.15 | 22.31 | 23.00 | 5,721,541 | +0.29(+1.28%) |
Jun 17, 2020 | 22.70 | 22.79 | 22.27 | 22.71 | 5,640,247 | +0.16(+0.71%) |
Jun 16, 2020 | 22.00 | 22.67 | 21.72 | 22.55 | 8,442,421 | +1.03(+4.79%) |
Jun 15, 2020 | 20.84 | 21.59 | 20.71 | 21.52 | 4,151,075 | +0.49(+2.33%) |
Jun 12, 2020 | 21.04 | 21.28 | 20.55 | 21.03 | 5,346,200 | +0.61(+2.99%) |
Jun 11, 2020 | 21.37 | 21.58 | 20.35 | 20.42 | 6,850,742 | -1.56(-7.10%) |
Jun 10, 2020 | 22.04 | 22.41 | 21.88 | 21.98 | 6,161,586 | +0.05(+0.23%) |
Jun 09, 2020 | 22.16 | 22.30 | 21.77 | 21.93 | 5,544,341 | -0.61(-2.71%) |
Jun 08, 2020 | 22.00 | 22.68 | 21.91 | 22.54 | 5,777,491 | +0.56(+2.55%) |
Jun 05, 2020 | 23.10 | 23.44 | 21.68 | 21.98 | 9,469,600 | -1.30(-5.58%) |
Jun 04, 2020 | 23.54 | 23.82 | 22.86 | 23.28 | 6,101,539 | -0.27(-1.15%) |
Jun 03, 2020 | 23.27 | 23.60 | 22.80 | 23.55 | 7,266,509 | +0.28(+1.20%) |
Jun 02, 2020 | 23.55 | 23.64 | 22.61 | 23.27 | 6,434,834 | -0.27(-1.15%) |
Jun 01, 2020 | 22.69 | 23.62 | 22.32 | 23.54 | 8,167,608 | +0.97(+4.30%) |
May 29, 2020 | 22.61 | 22.75 | 21.95 | 22.57 | 8,407,800 | -0.02(-0.09%) |
May 28, 2020 | 22.75 | 23.22 | 22.50 | 22.59 | 9,174,133 | -0.22(-0.96%) |
May 27, 2020 | 22.90 | 22.91 | 21.71 | 22.81 | 7,770,160 | -0.09(-0.39%) |
May 26, 2020 | 22.50 | 22.95 | 22.25 | 22.90 | 10,811,410 | +1.23(+5.70%) |
May 22, 2020 | 22.35 | 22.35 | 21.61 | 21.66 | 11,759,301 | -0.46(-2.10%) |
May 21, 2020 | 22.25 | 22.41 | 21.88 | 22.13 | 6,140,191 | -0.10(-0.45%) |
May 20, 2020 | 21.87 | 22.35 | 21.85 | 22.23 | 7,976,902 | +0.48(+2.21%) |
May 19, 2020 | 21.64 | 22.08 | 21.43 | 21.75 | 3,652,355 | +0.16(+0.74%) |
May 18, 2020 | 22.44 | 22.45 | 21.55 | 21.59 | 7,247,591 | -0.78(-3.49%) |
May 15, 2020 | 21.63 | 22.40 | 21.47 | 22.37 | 10,768,700 | +0.87(+4.05%) |
May 14, 2020 | 21.15 | 21.50 | 20.81 | 21.50 | 4,941,531 | -0.02(-0.09%) |
May 13, 2020 | 22.08 | 22.26 | 21.17 | 21.52 | 5,318,252 | -0.61(-2.76%) |
May 12, 2020 | 22.87 | 23.00 | 22.09 | 22.13 | 8,018,794 | -0.81(-3.53%) |
May 11, 2020 | 21.53 | 23.03 | 21.51 | 22.94 | 12,130,979 | +1.06(+4.84%) |
May 08, 2020 | 22.45 | 23.02 | 21.26 | 21.88 | 14,588,200 | -0.01(-0.05%) |
May 07, 2020 | 21.01 | 21.94 | 20.74 | 21.89 | 15,455,505 | +1.55(+7.62%) |
May 06, 2020 | 20.21 | 20.39 | 19.89 | 20.34 | 3,544,754 | +0.31(+1.55%) |
May 05, 2020 | 20.34 | 20.44 | 19.98 | 20.03 | 2,514,782 | +0.19(+0.96%) |
May 04, 2020 | 19.55 | 19.94 | 19.31 | 19.84 | 3,045,402 | +0.24(+1.22%) |