Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 28.07 | 28.07 | 27.50 | 27.99 | 1,326,409 | -0.17(-0.61%) |
Jul 30, 2020 | 27.73 | 28.44 | 27.59 | 28.16 | 1,245,390 | +0.13(+0.46%) |
Jul 29, 2020 | 27.24 | 28.07 | 26.86 | 28.03 | 1,648,272 | +0.80(+2.92%) |
Jul 28, 2020 | 26.73 | 27.53 | 26.73 | 27.24 | 1,628,420 | +0.28(+1.05%) |
Jul 27, 2020 | 26.45 | 27.01 | 26.36 | 26.95 | 1,699,488 | +0.44(+1.68%) |
Jul 24, 2020 | 26.56 | 26.69 | 26.42 | 26.51 | 919,905 | +0.02(+0.06%) |
Jul 23, 2020 | 26.29 | 26.86 | 26.28 | 26.49 | 1,231,934 | +0.07(+0.26%) |
Jul 22, 2020 | 25.65 | 26.43 | 25.59 | 26.42 | 1,151,744 | +0.60(+2.32%) |
Jul 21, 2020 | 25.80 | 26.13 | 25.76 | 25.82 | 1,019,800 | +0.24(+0.94%) |
Jul 20, 2020 | 25.72 | 25.82 | 25.34 | 25.59 | 789,466 | -0.24(-0.93%) |
Jul 17, 2020 | 25.41 | 25.97 | 25.33 | 25.82 | 703,752 | +0.45(+1.79%) |
Jul 16, 2020 | 25.63 | 25.80 | 25.18 | 25.37 | 1,085,180 | -0.54(-2.08%) |
Jul 15, 2020 | 25.95 | 26.26 | 25.71 | 25.91 | 2,517,895 | +0.32(+1.24%) |
Jul 14, 2020 | 25.55 | 25.77 | 25.38 | 25.59 | 1,448,799 | +0.13(+0.50%) |
Jul 13, 2020 | 25.24 | 25.82 | 24.88 | 25.47 | 1,714,954 | +0.39(+1.57%) |
Jul 10, 2020 | 24.70 | 25.12 | 24.31 | 25.07 | 1,663,054 | +0.40(+1.63%) |
Jul 09, 2020 | 24.83 | 25.03 | 24.63 | 24.67 | 1,617,858 | -0.33(-1.30%) |
Jul 08, 2020 | 24.78 | 25.00 | 24.72 | 25.00 | 2,988,210 | +0.23(+0.93%) |
Jul 07, 2020 | 25.06 | 25.32 | 24.75 | 24.76 | 948,227 | -0.74(-2.89%) |
Jul 06, 2020 | 26.22 | 26.23 | 25.50 | 25.50 | 1,156,595 | -0.08(-0.30%) |
Jul 02, 2020 | 26.15 | 26.22 | 25.53 | 25.58 | 948,312 | -0.14(-0.53%) |
Jul 01, 2020 | 25.18 | 25.89 | 25.10 | 25.71 | 853,341 | +0.63(+2.52%) |
Jun 30, 2020 | 24.79 | 25.13 | 24.79 | 25.08 | 1,420,474 | +0.29(+1.17%) |
Jun 29, 2020 | 24.27 | 24.79 | 23.96 | 24.79 | 1,047,488 | +0.83(+3.46%) |
Jun 26, 2020 | 24.25 | 24.56 | 23.93 | 23.96 | 2,068,527 | -0.48(-1.95%) |
Jun 25, 2020 | 23.95 | 24.45 | 23.73 | 24.44 | 1,605,980 | +0.36(+1.49%) |
Jun 24, 2020 | 24.28 | 24.50 | 23.31 | 24.08 | 1,446,419 | -0.55(-2.25%) |
Jun 23, 2020 | 25.24 | 25.33 | 24.57 | 24.63 | 1,083,967 | -0.30(-1.20%) |
Jun 22, 2020 | 24.67 | 24.97 | 24.16 | 24.93 | 1,295,286 | +0.14(+0.58%) |
Jun 19, 2020 | 25.82 | 25.84 | 24.62 | 24.79 | 7,116,163 | -0.70(-2.74%) |
Jun 18, 2020 | 25.12 | 25.87 | 24.97 | 25.48 | 6,956,364 | +0.02(+0.07%) |
Jun 17, 2020 | 25.83 | 25.96 | 25.43 | 25.47 | 1,444,395 | -0.17(-0.66%) |
Jun 16, 2020 | 25.65 | 26.14 | 25.25 | 25.64 | 2,041,548 | +0.79(+3.19%) |
Jun 15, 2020 | 22.85 | 24.96 | 22.85 | 24.85 | 1,737,248 | +1.28(+5.42%) |
Jun 12, 2020 | 23.70 | 23.71 | 22.98 | 23.57 | 1,455,095 | +0.94(+4.14%) |
Jun 11, 2020 | 22.73 | 23.06 | 22.52 | 22.63 | 1,140,022 | -1.41(-5.88%) |
Jun 10, 2020 | 24.28 | 24.45 | 23.69 | 24.05 | 1,264,717 | -0.37(-1.53%) |
Jun 09, 2020 | 24.21 | 24.67 | 24.03 | 24.42 | 1,222,146 | -0.32(-1.27%) |
Jun 08, 2020 | 24.80 | 24.96 | 24.23 | 24.74 | 1,443,014 | +0.64(+2.65%) |
Jun 05, 2020 | 24.39 | 24.76 | 23.99 | 24.10 | 1,796,035 | +0.68(+2.91%) |
Jun 04, 2020 | 23.47 | 23.83 | 23.11 | 23.41 | 1,206,487 | -0.22(-0.94%) |
Jun 03, 2020 | 23.71 | 23.94 | 23.59 | 23.64 | 1,421,630 | +0.36(+1.54%) |
Jun 02, 2020 | 23.31 | 23.64 | 23.11 | 23.28 | 1,203,540 | +0.25(+1.07%) |
Jun 01, 2020 | 22.87 | 23.25 | 22.55 | 23.03 | 1,479,472 | +0.12(+0.52%) |
May 29, 2020 | 22.74 | 23.15 | 22.61 | 22.91 | 2,455,606 | -0.07(-0.30%) |
May 28, 2020 | 23.44 | 23.51 | 22.81 | 22.98 | 1,174,923 | -0.22(-0.95%) |
May 27, 2020 | 23.29 | 23.38 | 22.59 | 23.20 | 2,026,033 | +0.56(+2.47%) |
May 26, 2020 | 22.44 | 22.78 | 22.31 | 22.64 | 1,069,305 | +1.14(+5.28%) |
May 22, 2020 | 21.46 | 21.59 | 21.35 | 21.51 | 787,944 | +0.11(+0.52%) |
May 21, 2020 | 21.15 | 21.67 | 21.15 | 21.40 | 1,063,460 | +0.11(+0.52%) |
May 20, 2020 | 21.09 | 21.32 | 20.75 | 21.29 | 1,008,336 | +0.63(+3.04%) |
May 19, 2020 | 20.81 | 21.12 | 20.59 | 20.66 | 990,169 | -0.36(-1.73%) |
May 18, 2020 | 20.52 | 21.18 | 20.52 | 21.02 | 1,446,446 | +1.38(+7.04%) |
May 15, 2020 | 19.61 | 19.73 | 19.31 | 19.64 | 1,142,413 | -0.06(-0.30%) |
May 14, 2020 | 19.27 | 19.84 | 18.81 | 19.70 | 1,451,988 | +0.00(+0.00%) |
May 13, 2020 | 20.39 | 20.45 | 19.58 | 19.70 | 1,523,535 | -0.75(-3.69%) |
May 12, 2020 | 21.80 | 21.81 | 20.45 | 20.45 | 1,532,708 | -1.35(-6.18%) |
May 11, 2020 | 21.62 | 22.27 | 21.40 | 21.80 | 971,564 | -0.08(-0.39%) |
May 08, 2020 | 21.98 | 22.03 | 21.58 | 21.89 | 993,125 | +0.35(+1.61%) |
May 07, 2020 | 21.48 | 21.81 | 21.40 | 21.54 | 1,062,668 | +0.36(+1.68%) |
May 06, 2020 | 21.45 | 21.60 | 21.04 | 21.18 | 1,096,301 | -0.19(-0.91%) |
May 05, 2020 | 21.53 | 21.73 | 21.36 | 21.38 | 1,287,437 | +0.32(+1.53%) |
May 04, 2020 | 21.14 | 21.33 | 20.79 | 21.06 | 1,376,587 | -0.40(-1.86%) |