Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 32.77 | 33.29 | 32.66 | 33.26 | 1,843,970 | +0.49(+1.49%) |
Jul 30, 2020 | 32.43 | 32.81 | 32.10 | 32.77 | 1,302,095 | +0.24(+0.74%) |
Jul 29, 2020 | 31.15 | 32.95 | 31.15 | 32.53 | 2,728,009 | +1.52(+4.91%) |
Jul 28, 2020 | 31.15 | 31.30 | 30.99 | 31.01 | 1,368,873 | -0.27(-0.87%) |
Jul 27, 2020 | 31.20 | 31.38 | 31.08 | 31.28 | 1,448,671 | +0.38(+1.23%) |
Jul 24, 2020 | 30.94 | 31.07 | 30.77 | 30.90 | 1,307,668 | -0.05(-0.16%) |
Jul 23, 2020 | 30.96 | 31.45 | 30.88 | 30.95 | 1,060,717 | +0.06(+0.18%) |
Jul 22, 2020 | 30.42 | 30.99 | 30.26 | 30.89 | 1,057,706 | +0.70(+2.31%) |
Jul 21, 2020 | 30.43 | 30.54 | 30.07 | 30.19 | 1,752,666 | -0.13(-0.44%) |
Jul 20, 2020 | 30.23 | 30.68 | 30.17 | 30.33 | 1,146,231 | +0.00(+0.00%) |
Jul 17, 2020 | 30.01 | 30.44 | 29.95 | 30.33 | 2,141,425 | +0.50(+1.66%) |
Jul 16, 2020 | 29.93 | 30.03 | 29.67 | 29.83 | 912,631 | -0.07(-0.23%) |
Jul 15, 2020 | 29.04 | 30.01 | 28.94 | 29.90 | 1,800,566 | +1.12(+3.88%) |
Jul 14, 2020 | 28.21 | 28.80 | 28.07 | 28.78 | 1,569,348 | +0.56(+2.00%) |
Jul 13, 2020 | 28.54 | 28.94 | 28.17 | 28.22 | 1,270,091 | -0.28(-0.98%) |
Jul 10, 2020 | 29.06 | 29.08 | 28.49 | 28.50 | 1,675,706 | -0.56(-1.94%) |
Jul 09, 2020 | 28.54 | 29.46 | 28.54 | 29.06 | 1,981,691 | +0.53(+1.85%) |
Jul 08, 2020 | 28.82 | 28.97 | 28.47 | 28.54 | 2,111,328 | -0.42(-1.45%) |
Jul 07, 2020 | 27.93 | 29.43 | 27.43 | 28.96 | 3,650,936 | +1.82(+6.71%) |
Jul 06, 2020 | 27.57 | 27.74 | 27.05 | 27.13 | 1,725,682 | -0.20(-0.72%) |
Jul 02, 2020 | 27.30 | 27.52 | 27.15 | 27.33 | 971,455 | +0.18(+0.68%) |
Jul 01, 2020 | 27.04 | 27.36 | 26.92 | 27.15 | 1,656,924 | +0.24(+0.90%) |
Jun 30, 2020 | 26.51 | 26.99 | 26.44 | 26.91 | 1,955,733 | +0.48(+1.83%) |
Jun 29, 2020 | 26.57 | 26.65 | 26.25 | 26.42 | 1,137,477 | +0.22(+0.82%) |
Jun 26, 2020 | 26.59 | 26.80 | 26.18 | 26.21 | 3,327,464 | -0.29(-1.10%) |
Jun 25, 2020 | 26.10 | 26.54 | 25.79 | 26.50 | 1,631,590 | +0.41(+1.58%) |
Jun 24, 2020 | 26.34 | 26.52 | 26.00 | 26.09 | 1,165,953 | -0.37(-1.42%) |
Jun 23, 2020 | 26.88 | 26.88 | 26.41 | 26.46 | 801,134 | -0.15(-0.55%) |
Jun 22, 2020 | 26.56 | 26.66 | 26.37 | 26.61 | 922,276 | +0.04(+0.17%) |
Jun 19, 2020 | 27.23 | 27.34 | 26.40 | 26.56 | 1,890,762 | -0.32(-1.20%) |
Jun 18, 2020 | 26.84 | 27.04 | 26.68 | 26.89 | 811,241 | +0.00(+0.00%) |
Jun 17, 2020 | 26.93 | 27.19 | 26.78 | 26.89 | 967,777 | -0.01(-0.02%) |
Jun 16, 2020 | 27.15 | 27.32 | 26.69 | 26.89 | 1,382,651 | +0.27(+1.00%) |
Jun 15, 2020 | 25.90 | 26.75 | 25.73 | 26.63 | 1,080,080 | +0.34(+1.30%) |
Jun 12, 2020 | 27.12 | 27.13 | 25.92 | 26.28 | 1,215,816 | -0.39(-1.48%) |
Jun 11, 2020 | 27.13 | 27.53 | 26.58 | 26.68 | 1,601,312 | -0.92(-3.33%) |
Jun 10, 2020 | 27.73 | 28.01 | 27.32 | 27.60 | 1,493,040 | -0.01(-0.05%) |
Jun 09, 2020 | 28.05 | 28.25 | 27.45 | 27.61 | 1,634,528 | -0.68(-2.40%) |
Jun 08, 2020 | 27.33 | 28.30 | 27.28 | 28.29 | 1,974,655 | +0.72(+2.62%) |
Jun 05, 2020 | 27.79 | 27.86 | 26.89 | 27.57 | 3,846,435 | -0.06(-0.21%) |
Jun 04, 2020 | 28.10 | 29.80 | 26.51 | 27.62 | 8,489,839 | -0.69(-2.44%) |
Jun 03, 2020 | 27.40 | 28.44 | 27.08 | 28.31 | 2,822,077 | +1.09(+3.99%) |
Jun 02, 2020 | 26.94 | 27.27 | 26.59 | 27.23 | 2,675,196 | +0.43(+1.61%) |
Jun 01, 2020 | 26.62 | 27.09 | 26.54 | 26.80 | 2,508,202 | +0.27(+1.00%) |
May 29, 2020 | 25.39 | 26.59 | 25.29 | 26.53 | 5,593,670 | +1.09(+4.29%) |
May 28, 2020 | 25.39 | 25.74 | 25.36 | 25.44 | 2,636,669 | +0.23(+0.91%) |
May 27, 2020 | 24.79 | 25.22 | 24.46 | 25.21 | 1,990,651 | +0.46(+1.87%) |
May 26, 2020 | 24.84 | 25.01 | 24.61 | 24.75 | 2,059,396 | +0.16(+0.67%) |
May 22, 2020 | 24.51 | 24.66 | 24.30 | 24.58 | 1,651,758 | +0.06(+0.23%) |
May 21, 2020 | 24.73 | 24.88 | 24.49 | 24.53 | 1,547,844 | -0.30(-1.23%) |
May 20, 2020 | 25.37 | 25.37 | 24.54 | 24.83 | 2,327,998 | -0.05(-0.20%) |
May 19, 2020 | 24.93 | 25.36 | 24.79 | 24.88 | 3,198,536 | -0.13(-0.53%) |
May 18, 2020 | 25.95 | 26.02 | 24.91 | 25.01 | 5,497,439 | -0.37(-1.48%) |
May 15, 2020 | 25.45 | 25.90 | 25.20 | 25.39 | 10,924,703 | -0.16(-0.65%) |
May 14, 2020 | 25.20 | 25.55 | 24.60 | 25.55 | 5,317,782 | +0.14(+0.55%) |
May 13, 2020 | 26.07 | 26.39 | 25.24 | 25.41 | 4,140,863 | -0.71(-2.72%) |
May 12, 2020 | 26.99 | 27.10 | 26.06 | 26.12 | 3,211,006 | -0.82(-3.04%) |
May 11, 2020 | 26.89 | 27.17 | 26.71 | 26.94 | 2,020,908 | +0.10(+0.38%) |
May 08, 2020 | 26.66 | 26.96 | 26.54 | 26.84 | 1,650,340 | +0.42(+1.59%) |
May 07, 2020 | 26.50 | 26.60 | 26.17 | 26.42 | 1,848,135 | +0.23(+0.90%) |
May 06, 2020 | 26.34 | 26.55 | 26.15 | 26.19 | 1,291,845 | -0.06(-0.24%) |
May 05, 2020 | 25.97 | 26.50 | 25.94 | 26.25 | 2,174,497 | +0.48(+1.87%) |
May 04, 2020 | 25.30 | 25.85 | 25.14 | 25.77 | 1,803,979 | +0.43(+1.70%) |