Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 23.54 | 23.74 | 23.32 | 23.73 | 14,979,874 | +0.09(+0.36%) |
Jul 30, 2020 | 23.38 | 23.65 | 23.08 | 23.64 | 6,915,944 | -0.06(-0.23%) |
Jul 29, 2020 | 23.36 | 23.70 | 23.23 | 23.70 | 8,795,909 | +0.36(+1.55%) |
Jul 28, 2020 | 23.03 | 23.71 | 22.99 | 23.33 | 11,159,143 | +0.24(+1.04%) |
Jul 27, 2020 | 23.25 | 23.35 | 22.76 | 23.09 | 9,389,904 | -0.14(-0.58%) |
Jul 24, 2020 | 23.65 | 23.92 | 23.05 | 23.23 | 8,830,137 | -0.52(-2.17%) |
Jul 23, 2020 | 24.00 | 24.15 | 23.61 | 23.74 | 10,158,169 | -0.22(-0.90%) |
Jul 22, 2020 | 23.50 | 23.98 | 23.25 | 23.96 | 16,968,500 | +0.16(+0.67%) |
Jul 21, 2020 | 23.63 | 23.92 | 23.44 | 23.80 | 11,311,755 | +0.25(+1.07%) |
Jul 20, 2020 | 24.01 | 24.12 | 23.42 | 23.55 | 8,847,680 | -0.66(-2.73%) |
Jul 17, 2020 | 23.75 | 24.29 | 23.60 | 24.21 | 11,304,678 | +0.82(+3.51%) |
Jul 16, 2020 | 23.41 | 23.60 | 23.24 | 23.39 | 6,766,473 | +0.01(+0.03%) |
Jul 15, 2020 | 23.42 | 23.71 | 23.30 | 23.38 | 8,283,672 | +0.11(+0.48%) |
Jul 14, 2020 | 22.87 | 23.39 | 22.87 | 23.27 | 11,787,719 | +0.25(+1.07%) |
Jul 13, 2020 | 22.95 | 23.18 | 22.80 | 23.03 | 9,276,182 | +0.05(+0.21%) |
Jul 10, 2020 | 22.56 | 23.06 | 22.44 | 22.98 | 6,290,827 | +0.47(+2.10%) |
Jul 09, 2020 | 22.68 | 22.75 | 22.05 | 22.50 | 8,836,811 | -0.33(-1.43%) |
Jul 08, 2020 | 22.76 | 22.90 | 22.44 | 22.83 | 7,192,990 | +0.09(+0.41%) |
Jul 07, 2020 | 22.69 | 22.79 | 22.44 | 22.74 | 7,919,909 | -0.25(-1.07%) |
Jul 06, 2020 | 23.22 | 23.44 | 22.75 | 22.98 | 6,201,950 | -0.05(-0.21%) |
Jul 02, 2020 | 23.06 | 23.38 | 22.96 | 23.03 | 7,013,369 | +0.07(+0.32%) |
Jul 01, 2020 | 22.21 | 23.04 | 22.15 | 22.96 | 9,227,805 | +0.66(+2.95%) |
Jun 30, 2020 | 21.94 | 22.47 | 21.87 | 22.30 | 8,360,783 | +0.18(+0.83%) |
Jun 29, 2020 | 21.57 | 22.12 | 21.38 | 22.12 | 7,895,769 | +0.79(+3.69%) |
Jun 26, 2020 | 21.78 | 21.87 | 21.19 | 21.33 | 16,251,318 | -0.44(-2.00%) |
Jun 25, 2020 | 22.35 | 22.35 | 21.53 | 21.77 | 14,885,235 | -0.65(-2.88%) |
Jun 24, 2020 | 22.62 | 22.84 | 22.27 | 22.41 | 10,858,590 | -0.48(-2.09%) |
Jun 23, 2020 | 23.34 | 23.36 | 22.85 | 22.89 | 8,901,626 | -0.20(-0.85%) |
Jun 22, 2020 | 22.94 | 23.25 | 22.77 | 23.09 | 7,574,860 | +0.02(+0.11%) |
Jun 19, 2020 | 23.66 | 23.85 | 23.00 | 23.06 | 21,658,824 | -0.41(-1.75%) |
Jun 18, 2020 | 23.44 | 23.52 | 23.23 | 23.47 | 7,282,805 | -0.15(-0.65%) |
Jun 17, 2020 | 23.77 | 23.82 | 23.30 | 23.63 | 7,928,488 | -0.09(-0.36%) |
Jun 16, 2020 | 24.13 | 24.43 | 23.49 | 23.71 | 8,353,964 | +0.17(+0.73%) |
Jun 15, 2020 | 22.72 | 23.64 | 22.48 | 23.54 | 9,918,294 | +0.25(+1.06%) |
Jun 12, 2020 | 23.76 | 23.87 | 23.00 | 23.30 | 12,657,490 | -0.09(-0.37%) |
Jun 11, 2020 | 24.17 | 24.30 | 23.18 | 23.38 | 18,095,362 | -1.20(-4.88%) |
Jun 10, 2020 | 25.15 | 25.19 | 24.40 | 24.58 | 13,515,151 | -0.31(-1.26%) |
Jun 09, 2020 | 25.29 | 25.40 | 24.75 | 24.89 | 13,350,551 | -0.83(-3.23%) |
Jun 08, 2020 | 24.99 | 25.78 | 24.78 | 25.72 | 8,595,295 | +0.92(+3.72%) |
Jun 05, 2020 | 24.52 | 25.30 | 24.28 | 24.80 | 9,085,793 | +0.85(+3.54%) |
Jun 04, 2020 | 24.50 | 24.51 | 23.74 | 23.95 | 9,394,344 | -0.57(-2.33%) |
Jun 03, 2020 | 24.13 | 24.61 | 24.06 | 24.52 | 7,439,656 | +0.60(+2.52%) |
Jun 02, 2020 | 23.92 | 24.00 | 23.58 | 23.92 | 6,613,502 | +0.06(+0.23%) |
Jun 01, 2020 | 23.55 | 23.94 | 23.46 | 23.87 | 6,215,651 | +0.33(+1.38%) |
May 29, 2020 | 23.58 | 23.74 | 23.07 | 23.54 | 11,337,713 | +0.03(+0.13%) |
May 28, 2020 | 23.60 | 23.79 | 23.26 | 23.51 | 11,416,961 | +0.20(+0.84%) |
May 27, 2020 | 23.47 | 23.68 | 22.97 | 23.31 | 9,801,099 | +0.21(+0.90%) |
May 26, 2020 | 23.23 | 23.43 | 22.92 | 23.11 | 9,279,321 | +0.46(+2.04%) |
May 22, 2020 | 22.34 | 22.66 | 22.29 | 22.64 | 5,446,073 | +0.21(+0.96%) |
May 21, 2020 | 22.61 | 22.83 | 22.36 | 22.43 | 7,088,458 | -0.29(-1.27%) |
May 20, 2020 | 22.66 | 23.03 | 22.64 | 22.72 | 8,026,856 | +0.16(+0.71%) |
May 19, 2020 | 22.80 | 22.95 | 22.54 | 22.56 | 8,635,436 | -0.51(-2.21%) |
May 18, 2020 | 22.32 | 23.25 | 22.13 | 23.07 | 10,266,596 | +1.38(+6.38%) |
May 15, 2020 | 21.88 | 22.06 | 21.26 | 21.69 | 19,066,950 | -0.50(-2.24%) |
May 14, 2020 | 21.69 | 22.34 | 21.30 | 22.18 | 10,272,497 | +0.49(+2.27%) |
May 13, 2020 | 22.18 | 22.30 | 21.34 | 21.69 | 12,072,230 | -0.70(-3.12%) |
May 12, 2020 | 22.46 | 22.83 | 22.33 | 22.39 | 12,304,481 | -0.27(-1.21%) |
May 11, 2020 | 22.32 | 22.87 | 22.03 | 22.66 | 11,878,205 | -0.09(-0.40%) |
May 08, 2020 | 21.45 | 22.78 | 21.39 | 22.75 | 13,411,191 | +1.45(+6.82%) |
May 07, 2020 | 21.20 | 21.53 | 21.11 | 21.30 | 10,824,571 | +0.35(+1.65%) |
May 06, 2020 | 21.88 | 21.92 | 20.94 | 20.95 | 8,273,062 | -0.85(-3.90%) |
May 05, 2020 | 21.70 | 22.19 | 21.68 | 21.81 | 7,954,007 | +0.26(+1.18%) |
May 04, 2020 | 21.77 | 21.79 | 21.19 | 21.55 | 10,140,685 | -0.21(-0.98%) |