Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.05 | 28.81 | 27.88 | 28.58 | 8,878,167 | +0.47(+1.69%) |
Jul 30, 2020 | 28.08 | 28.40 | 27.45 | 28.11 | 2,596,994 | -0.50(-1.75%) |
Jul 29, 2020 | 27.81 | 28.72 | 27.70 | 28.61 | 2,700,441 | +1.04(+3.77%) |
Jul 28, 2020 | 28.31 | 28.39 | 27.40 | 27.57 | 2,976,379 | -1.04(-3.64%) |
Jul 27, 2020 | 27.86 | 28.97 | 27.84 | 28.61 | 2,619,231 | +0.71(+2.55%) |
Jul 24, 2020 | 27.82 | 28.26 | 27.52 | 27.90 | 1,702,457 | +0.18(+0.66%) |
Jul 23, 2020 | 27.52 | 28.25 | 27.07 | 27.72 | 2,106,385 | +0.14(+0.50%) |
Jul 22, 2020 | 26.97 | 27.64 | 26.81 | 27.58 | 1,736,014 | +0.39(+1.44%) |
Jul 21, 2020 | 26.77 | 27.48 | 26.77 | 27.19 | 2,212,307 | +0.58(+2.19%) |
Jul 20, 2020 | 27.55 | 27.69 | 26.53 | 26.60 | 1,774,789 | -1.09(-3.95%) |
Jul 17, 2020 | 27.44 | 28.16 | 27.43 | 27.70 | 2,069,869 | +0.36(+1.34%) |
Jul 16, 2020 | 27.80 | 27.94 | 27.21 | 27.33 | 2,673,472 | -0.62(-2.22%) |
Jul 15, 2020 | 27.73 | 28.46 | 27.62 | 27.95 | 2,340,558 | +0.91(+3.37%) |
Jul 14, 2020 | 26.99 | 27.43 | 26.52 | 27.04 | 2,773,002 | -0.10(-0.37%) |
Jul 13, 2020 | 26.84 | 27.56 | 26.69 | 27.14 | 3,116,662 | +1.49(+5.80%) |
Jul 10, 2020 | 24.34 | 25.69 | 24.34 | 25.65 | 1,953,135 | +1.11(+4.54%) |
Jul 09, 2020 | 25.48 | 25.52 | 24.26 | 24.54 | 2,447,525 | -0.77(-3.03%) |
Jul 08, 2020 | 26.62 | 26.78 | 25.22 | 25.31 | 2,696,519 | -1.35(-5.06%) |
Jul 07, 2020 | 26.77 | 27.19 | 26.44 | 26.66 | 1,927,010 | -0.49(-1.81%) |
Jul 06, 2020 | 27.43 | 27.69 | 26.72 | 27.15 | 2,232,738 | +0.35(+1.29%) |
Jul 02, 2020 | 26.66 | 27.27 | 26.48 | 26.80 | 2,144,733 | +0.77(+2.94%) |
Jul 01, 2020 | 25.75 | 26.65 | 25.70 | 26.04 | 2,830,096 | +0.36(+1.42%) |
Jun 30, 2020 | 24.90 | 25.84 | 24.60 | 25.67 | 3,180,782 | +0.54(+2.14%) |
Jun 29, 2020 | 25.30 | 25.50 | 24.93 | 25.13 | 2,217,926 | +0.09(+0.36%) |
Jun 26, 2020 | 24.91 | 25.35 | 24.81 | 25.04 | 3,850,260 | -0.08(-0.33%) |
Jun 25, 2020 | 25.16 | 25.46 | 24.60 | 25.13 | 3,843,648 | -0.27(-1.08%) |
Jun 24, 2020 | 26.63 | 26.73 | 25.35 | 25.40 | 2,204,800 | -1.79(-6.58%) |
Jun 23, 2020 | 27.87 | 27.91 | 26.92 | 27.19 | 2,782,318 | -0.32(-1.16%) |
Jun 22, 2020 | 27.01 | 27.63 | 26.59 | 27.51 | 1,953,986 | +0.24(+0.87%) |
Jun 19, 2020 | 28.04 | 28.04 | 27.03 | 27.27 | 3,177,804 | -0.09(-0.33%) |
Jun 18, 2020 | 27.25 | 27.84 | 27.03 | 27.36 | 2,003,566 | -0.22(-0.79%) |
Jun 17, 2020 | 28.35 | 28.35 | 27.40 | 27.58 | 1,674,036 | -0.53(-1.88%) |
Jun 16, 2020 | 28.37 | 28.37 | 27.20 | 28.11 | 2,503,784 | +1.26(+4.69%) |
Jun 15, 2020 | 25.86 | 27.11 | 25.59 | 26.85 | 1,781,940 | +0.03(+0.10%) |
Jun 12, 2020 | 26.89 | 27.12 | 25.94 | 26.82 | 1,808,560 | +1.15(+4.48%) |
Jun 11, 2020 | 26.69 | 27.11 | 25.26 | 25.67 | 3,013,853 | -2.50(-8.87%) |
Jun 10, 2020 | 29.08 | 29.13 | 28.15 | 28.17 | 2,620,963 | -0.96(-3.29%) |
Jun 09, 2020 | 29.34 | 29.56 | 28.75 | 29.13 | 2,330,523 | -0.96(-3.18%) |
Jun 08, 2020 | 30.47 | 31.06 | 29.86 | 30.09 | 2,860,997 | +0.24(+0.79%) |
Jun 05, 2020 | 30.25 | 30.59 | 29.70 | 29.85 | 3,022,816 | +0.89(+3.06%) |
Jun 04, 2020 | 28.88 | 29.26 | 28.30 | 28.97 | 1,952,415 | -0.15(-0.50%) |
Jun 03, 2020 | 28.66 | 29.49 | 28.65 | 29.11 | 2,545,515 | +0.91(+3.24%) |
Jun 02, 2020 | 27.15 | 28.39 | 27.15 | 28.20 | 4,272,585 | +1.20(+4.46%) |
Jun 01, 2020 | 26.69 | 27.33 | 26.39 | 27.00 | 1,784,607 | +0.20(+0.75%) |
May 29, 2020 | 26.38 | 27.16 | 26.17 | 26.80 | 2,930,305 | +0.12(+0.44%) |
May 28, 2020 | 27.73 | 27.76 | 26.54 | 26.68 | 1,992,100 | -0.67(-2.44%) |
May 27, 2020 | 27.42 | 27.70 | 26.94 | 27.34 | 2,008,507 | +0.74(+2.78%) |
May 26, 2020 | 25.77 | 26.90 | 25.77 | 26.60 | 3,055,069 | +1.43(+5.69%) |
May 22, 2020 | 25.23 | 25.34 | 24.87 | 25.17 | 1,630,115 | -0.10(-0.40%) |
May 21, 2020 | 25.09 | 25.41 | 24.92 | 25.27 | 2,198,543 | +0.17(+0.69%) |
May 20, 2020 | 25.09 | 25.52 | 24.87 | 25.10 | 2,857,981 | +0.29(+1.18%) |
May 19, 2020 | 24.24 | 25.40 | 23.56 | 24.81 | 3,834,503 | +0.73(+3.03%) |
May 18, 2020 | 23.80 | 24.59 | 23.68 | 24.08 | 5,247,483 | +1.43(+6.33%) |
May 15, 2020 | 22.28 | 22.65 | 22.01 | 22.64 | 4,123,188 | +0.17(+0.77%) |
May 14, 2020 | 21.63 | 22.49 | 21.03 | 22.47 | 6,454,118 | +0.31(+1.40%) |
May 13, 2020 | 23.45 | 23.73 | 21.99 | 22.16 | 2,897,953 | -1.35(-5.75%) |
May 12, 2020 | 24.67 | 25.10 | 23.48 | 23.51 | 2,579,417 | -1.23(-4.99%) |
May 11, 2020 | 24.03 | 24.88 | 23.75 | 24.75 | 3,111,311 | -1.41(-5.41%) |
May 08, 2020 | 25.32 | 26.32 | 25.29 | 26.16 | 2,080,786 | +1.34(+5.41%) |
May 07, 2020 | 25.41 | 25.99 | 24.70 | 24.82 | 3,597,159 | +1.14(+4.83%) |
May 06, 2020 | 24.67 | 24.98 | 23.66 | 23.67 | 1,550,620 | -0.94(-3.81%) |
May 05, 2020 | 24.29 | 25.34 | 24.13 | 24.61 | 2,761,449 | +0.93(+3.92%) |
May 04, 2020 | 23.39 | 23.73 | 22.94 | 23.68 | 2,807,809 | -0.30(-1.24%) |