Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 24.77 | 24.83 | 24.72 | 24.79 | 1,469,509 | -0.04(-0.15%) |
May 28, 2020 | 24.90 | 24.92 | 24.80 | 24.82 | 3,289,418 | -0.13(-0.52%) |
May 27, 2020 | 24.95 | 25.04 | 24.94 | 24.95 | 624,535 | -0.01(-0.04%) |
May 26, 2020 | 24.98 | 24.99 | 24.93 | 24.96 | 1,136,835 | -0.19(-0.74%) |
May 22, 2020 | 25.16 | 25.19 | 25.14 | 25.15 | 2,223,742 | +0.07(+0.30%) |
May 21, 2020 | 25.01 | 25.10 | 25.00 | 25.07 | 1,100,494 | +0.06(+0.22%) |
May 20, 2020 | 25.00 | 25.03 | 24.96 | 25.02 | 1,920,781 | -0.08(-0.33%) |
May 19, 2020 | 25.09 | 25.11 | 25.04 | 25.10 | 862,403 | -0.02(-0.07%) |
May 18, 2020 | 25.23 | 25.25 | 25.11 | 25.12 | 1,952,789 | -0.20(-0.81%) |
May 15, 2020 | 25.27 | 25.35 | 25.24 | 25.33 | 483,683 | +0.02(+0.07%) |
May 14, 2020 | 25.34 | 25.35 | 25.28 | 25.31 | 1,009,070 | +0.03(+0.11%) |
May 13, 2020 | 25.18 | 25.30 | 25.16 | 25.28 | 887,503 | +0.05(+0.18%) |
May 12, 2020 | 25.18 | 25.23 | 25.15 | 25.23 | 675,456 | -0.05(-0.18%) |
May 11, 2020 | 25.23 | 25.31 | 25.21 | 25.28 | 4,664,110 | +0.09(+0.37%) |
May 08, 2020 | 25.19 | 25.21 | 25.07 | 25.19 | 1,171,164 | -0.01(-0.04%) |
May 07, 2020 | 25.30 | 25.33 | 25.17 | 25.20 | 700,995 | -0.07(-0.29%) |
May 06, 2020 | 25.22 | 25.28 | 25.20 | 25.27 | 810,128 | +0.12(+0.48%) |
May 05, 2020 | 25.16 | 25.19 | 25.07 | 25.15 | 5,299,558 | +0.02(+0.07%) |
May 04, 2020 | 25.09 | 25.14 | 25.07 | 25.13 | 1,073,759 | +0.14(+0.56%) |
May 01, 2020 | 24.96 | 25.01 | 24.92 | 24.99 | 1,176,315 | +0.03(+0.11%) |
Apr 30, 2020 | 25.13 | 25.16 | 24.94 | 24.96 | 1,973,796 | -0.16(-0.63%) |
Apr 29, 2020 | 25.14 | 25.20 | 25.10 | 25.12 | 839,063 | -0.10(-0.41%) |
Apr 28, 2020 | 25.14 | 25.23 | 25.13 | 25.22 | 1,128,368 | -0.03(-0.11%) |
Apr 27, 2020 | 25.21 | 25.28 | 25.21 | 25.25 | 2,344,000 | -0.07(-0.26%) |
Apr 24, 2020 | 25.35 | 25.37 | 25.31 | 25.32 | 905,337 | -0.06(-0.22%) |
Apr 23, 2020 | 25.38 | 25.40 | 25.25 | 25.37 | 1,600,267 | +0.01(+0.04%) |
Apr 22, 2020 | 25.25 | 25.37 | 25.25 | 25.36 | 1,020,404 | +0.07(+0.29%) |
Apr 21, 2020 | 25.35 | 25.36 | 25.25 | 25.29 | 1,764,115 | +0.04(+0.15%) |
Apr 20, 2020 | 25.22 | 25.25 | 25.17 | 25.25 | 1,393,425 | +0.08(+0.33%) |
Apr 17, 2020 | 25.18 | 25.19 | 25.13 | 25.17 | 946,118 | -0.07(-0.26%) |
Apr 16, 2020 | 25.18 | 25.33 | 25.15 | 25.23 | 2,800,249 | +0.11(+0.45%) |
Apr 15, 2020 | 25.21 | 25.21 | 25.05 | 25.12 | 2,221,200 | +0.19(+0.75%) |
Apr 14, 2020 | 24.99 | 25.01 | 24.93 | 24.94 | 2,614,119 | -0.14(-0.56%) |
Apr 13, 2020 | 25.10 | 25.13 | 25.05 | 25.07 | 1,272,320 | -0.04(-0.15%) |
Apr 09, 2020 | 25.11 | 25.16 | 25.06 | 25.11 | 1,808,742 | -0.19(-0.74%) |
Apr 08, 2020 | 25.22 | 25.30 | 25.22 | 25.30 | 2,311,079 | +0.09(+0.37%) |
Apr 07, 2020 | 25.17 | 25.25 | 25.16 | 25.21 | 2,296,888 | -0.23(-0.92%) |
Apr 06, 2020 | 25.41 | 25.49 | 25.39 | 25.44 | 1,829,639 | +0.01(+0.04%) |
Apr 03, 2020 | 25.40 | 25.48 | 25.38 | 25.43 | 3,338,565 | +0.14(+0.55%) |
Apr 02, 2020 | 25.27 | 25.35 | 25.20 | 25.29 | 3,917,152 | +0.13(+0.52%) |
Apr 01, 2020 | 25.15 | 25.21 | 25.11 | 25.16 | 3,219,597 | +0.16(+0.63%) |
Mar 31, 2020 | 25.14 | 25.21 | 24.96 | 25.00 | 1,647,178 | -0.02(-0.07%) |
Mar 30, 2020 | 25.06 | 25.11 | 25.01 | 25.02 | 2,438,828 | +0.11(+0.45%) |
Mar 27, 2020 | 25.23 | 25.26 | 24.85 | 24.91 | 4,454,246 | -0.21(-0.82%) |
Mar 26, 2020 | 25.30 | 25.31 | 25.10 | 25.11 | 7,749,447 | -0.41(-1.61%) |
Mar 25, 2020 | 25.67 | 25.76 | 25.44 | 25.52 | 4,757,156 | -0.24(-0.94%) |
Mar 24, 2020 | 25.67 | 25.85 | 25.63 | 25.76 | 6,428,730 | -0.30(-1.14%) |
Mar 23, 2020 | 25.96 | 26.09 | 25.84 | 26.06 | 2,382,752 | -0.04(-0.14%) |
Mar 20, 2020 | 26.09 | 26.16 | 25.79 | 26.10 | 7,310,093 | -0.07(-0.29%) |
Mar 19, 2020 | 26.92 | 26.93 | 25.86 | 26.17 | 4,353,122 | +0.61(+2.37%) |
Mar 18, 2020 | 25.37 | 26.10 | 25.36 | 25.57 | 4,415,867 | +0.38(+1.52%) |
Mar 17, 2020 | 25.09 | 25.25 | 25.07 | 25.19 | 1,562,593 | +0.44(+1.77%) |
Mar 16, 2020 | 24.83 | 24.87 | 24.53 | 24.75 | 1,795,641 | -0.82(-3.21%) |
Mar 13, 2020 | 24.76 | 26.06 | 24.73 | 25.57 | 1,431,089 | +0.93(+3.78%) |
Mar 12, 2020 | 24.46 | 24.84 | 24.40 | 24.64 | 3,460,739 | +0.26(+1.07%) |
Mar 11, 2020 | 24.26 | 24.39 | 24.24 | 24.38 | 790,661 | +0.04(+0.15%) |
Mar 10, 2020 | 24.14 | 24.38 | 24.14 | 24.34 | 5,511,505 | +0.35(+1.48%) |
Mar 09, 2020 | 23.98 | 23.99 | 22.96 | 23.98 | 2,880,904 | -0.26(-1.08%) |
Mar 06, 2020 | 24.16 | 24.26 | 24.15 | 24.25 | 1,689,941 | -0.14(-0.57%) |
Mar 05, 2020 | 24.45 | 24.49 | 24.38 | 24.39 | 910,355 | -0.19(-0.76%) |
Mar 04, 2020 | 24.57 | 24.61 | 24.54 | 24.57 | 658,813 | +0.08(+0.34%) |
Mar 03, 2020 | 24.59 | 24.59 | 24.44 | 24.49 | 1,534,133 | -0.10(-0.42%) |