Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 25.21 | 25.21 | 24.85 | 25.07 | 4,884,139 | -0.12(-0.47%) |
Jul 30, 2020 | 24.93 | 25.20 | 24.71 | 25.19 | 2,812,841 | -0.17(-0.65%) |
Jul 29, 2020 | 25.27 | 25.40 | 25.16 | 25.36 | 2,192,050 | +0.34(+1.36%) |
Jul 28, 2020 | 25.04 | 25.12 | 24.94 | 25.02 | 1,941,080 | -0.10(-0.40%) |
Jul 27, 2020 | 24.94 | 25.13 | 24.82 | 25.12 | 1,714,803 | +0.37(+1.48%) |
Jul 24, 2020 | 24.68 | 24.79 | 24.63 | 24.75 | 1,409,223 | -0.06(-0.26%) |
Jul 23, 2020 | 25.02 | 25.11 | 24.74 | 24.82 | 1,995,263 | -0.26(-1.03%) |
Jul 22, 2020 | 24.98 | 25.07 | 24.92 | 25.07 | 1,469,209 | +0.12(+0.48%) |
Jul 21, 2020 | 25.13 | 25.22 | 24.94 | 24.95 | 2,339,995 | +0.12(+0.48%) |
Jul 20, 2020 | 24.69 | 24.86 | 24.66 | 24.83 | 1,443,270 | +0.16(+0.63%) |
Jul 17, 2020 | 24.61 | 24.71 | 24.50 | 24.68 | 1,644,602 | +0.12(+0.49%) |
Jul 16, 2020 | 24.53 | 24.72 | 24.49 | 24.56 | 2,256,389 | -0.14(-0.56%) |
Jul 15, 2020 | 24.57 | 24.79 | 24.53 | 24.70 | 3,685,905 | +0.35(+1.43%) |
Jul 14, 2020 | 23.82 | 24.35 | 23.79 | 24.35 | 4,426,552 | +0.46(+1.92%) |
Jul 13, 2020 | 24.23 | 24.36 | 23.87 | 23.89 | 5,340,496 | -0.15(-0.61%) |
Jul 10, 2020 | 23.83 | 24.04 | 23.74 | 24.04 | 3,267,638 | +0.26(+1.08%) |
Jul 09, 2020 | 24.09 | 24.10 | 23.54 | 23.78 | 3,671,592 | -0.25(-1.03%) |
Jul 08, 2020 | 23.87 | 24.10 | 23.80 | 24.03 | 2,182,587 | +0.19(+0.81%) |
Jul 07, 2020 | 23.87 | 24.05 | 23.79 | 23.83 | 1,689,158 | -0.23(-0.95%) |
Jul 06, 2020 | 24.17 | 24.27 | 24.00 | 24.06 | 2,747,034 | +0.15(+0.61%) |
Jul 02, 2020 | 24.10 | 24.28 | 23.91 | 23.92 | 3,539,723 | +0.12(+0.50%) |
Jul 01, 2020 | 23.74 | 23.93 | 23.60 | 23.80 | 3,677,943 | +0.04(+0.15%) |
Jun 30, 2020 | 23.33 | 23.85 | 23.28 | 23.76 | 3,975,635 | +0.35(+1.49%) |
Jun 29, 2020 | 23.26 | 23.48 | 23.09 | 23.41 | 3,294,298 | +0.33(+1.43%) |
Jun 26, 2020 | 23.43 | 23.51 | 23.04 | 23.08 | 3,896,441 | -0.48(-2.03%) |
Jun 25, 2020 | 23.25 | 23.56 | 23.13 | 23.56 | 3,757,671 | +0.24(+1.02%) |
Jun 24, 2020 | 23.64 | 23.70 | 23.14 | 23.32 | 4,664,801 | -0.57(-2.38%) |
Jun 23, 2020 | 24.08 | 24.15 | 23.85 | 23.89 | 2,295,983 | +0.06(+0.23%) |
Jun 22, 2020 | 23.71 | 23.87 | 23.63 | 23.83 | 2,823,123 | +0.25(+1.05%) |
Jun 19, 2020 | 24.04 | 24.07 | 23.58 | 23.59 | 3,504,106 | -0.12(-0.50%) |
Jun 18, 2020 | 23.57 | 23.79 | 23.49 | 23.71 | 2,593,749 | +0.05(+0.19%) |
Jun 17, 2020 | 23.97 | 23.97 | 23.61 | 23.66 | 1,846,491 | -0.17(-0.73%) |
Jun 16, 2020 | 24.17 | 24.17 | 23.58 | 23.83 | 4,841,928 | +0.28(+1.21%) |
Jun 15, 2020 | 22.90 | 23.71 | 22.77 | 23.55 | 3,692,114 | +0.21(+0.90%) |
Jun 12, 2020 | 23.60 | 23.70 | 23.04 | 23.34 | 4,844,730 | +0.40(+1.74%) |
Jun 11, 2020 | 23.69 | 23.73 | 22.89 | 22.94 | 5,640,824 | -1.40(-5.75%) |
Jun 10, 2020 | 24.61 | 24.66 | 24.21 | 24.34 | 2,781,668 | -0.21(-0.85%) |
Jun 09, 2020 | 24.36 | 24.67 | 24.33 | 24.55 | 2,301,043 | -0.25(-0.99%) |
Jun 08, 2020 | 24.73 | 24.81 | 24.53 | 24.79 | 1,994,851 | +0.31(+1.26%) |
Jun 05, 2020 | 24.38 | 24.62 | 24.36 | 24.48 | 3,820,594 | +0.58(+2.43%) |
Jun 04, 2020 | 23.92 | 24.09 | 23.83 | 23.90 | 1,821,840 | -0.12(-0.49%) |
Jun 03, 2020 | 23.90 | 24.13 | 23.84 | 24.02 | 1,882,151 | +0.29(+1.23%) |
Jun 02, 2020 | 23.50 | 23.73 | 23.46 | 23.73 | 4,911,093 | +0.42(+1.79%) |
Jun 01, 2020 | 22.99 | 23.38 | 22.95 | 23.31 | 2,248,232 | +0.46(+2.03%) |
May 29, 2020 | 23.05 | 23.05 | 22.65 | 22.85 | 3,627,056 | -0.22(-0.95%) |
May 28, 2020 | 23.31 | 23.32 | 23.02 | 23.07 | 2,599,855 | -0.05(-0.20%) |
May 27, 2020 | 23.00 | 23.14 | 22.54 | 23.11 | 3,214,610 | +0.23(+0.99%) |
May 26, 2020 | 22.76 | 22.93 | 22.71 | 22.89 | 3,382,840 | +0.72(+3.24%) |
May 22, 2020 | 22.11 | 22.19 | 21.93 | 22.17 | 2,061,585 | +0.00(+0.00%) |
May 21, 2020 | 22.43 | 22.44 | 21.99 | 22.17 | 1,853,871 | -0.26(-1.18%) |
May 20, 2020 | 22.47 | 22.55 | 22.35 | 22.43 | 2,394,704 | +0.25(+1.15%) |
May 19, 2020 | 22.41 | 22.42 | 22.13 | 22.18 | 3,879,722 | -0.19(-0.85%) |
May 18, 2020 | 22.09 | 22.45 | 22.09 | 22.37 | 3,868,101 | +0.80(+3.71%) |
May 15, 2020 | 21.42 | 21.67 | 21.33 | 21.57 | 2,632,847 | +0.07(+0.34%) |
May 14, 2020 | 21.17 | 21.53 | 20.88 | 21.49 | 5,326,726 | +0.11(+0.51%) |
May 13, 2020 | 22.02 | 22.09 | 21.24 | 21.39 | 3,561,024 | -0.56(-2.57%) |
May 12, 2020 | 22.43 | 22.55 | 21.95 | 21.95 | 3,191,950 | -0.45(-1.99%) |
May 11, 2020 | 22.09 | 22.43 | 22.01 | 22.39 | 2,141,384 | +0.07(+0.33%) |
May 08, 2020 | 22.25 | 22.39 | 22.13 | 22.32 | 1,757,359 | +0.38(+1.74%) |
May 07, 2020 | 22.12 | 22.24 | 21.94 | 21.94 | 1,890,318 | +0.18(+0.84%) |
May 06, 2020 | 22.00 | 22.01 | 21.69 | 21.76 | 2,256,795 | -0.17(-0.79%) |
May 05, 2020 | 22.03 | 22.19 | 21.84 | 21.93 | 1,757,672 | +0.15(+0.71%) |
May 04, 2020 | 21.55 | 21.79 | 21.39 | 21.78 | 2,570,960 | +0.20(+0.93%) |